Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	21.65	21.76	21.28	21.66	1,056,048	-0.05(-0.24%)
Mar 30, 2011	21.71	21.71	21.71	21.71	976,237	+0.24(+1.11%)
Mar 29, 2011	21.54	21.74	21.20	21.47	1,026,848	-0.07(-0.32%)
Mar 28, 2011	21.60	22.21	21.53	21.54	1,677,356	-0.10(-0.47%)
Mar 25, 2011	20.65	22.09	20.62	21.64	3,748,953	+1.30(+6.41%)
Mar 24, 2011	20.17	20.45	19.85	20.34	691,606	+0.32(+1.62%)
Mar 23, 2011	19.74	20.12	19.07	20.01	1,320,806	+0.18(+0.90%)
Mar 22, 2011	20.22	20.45	19.82	19.83	731,566	-0.31(-1.52%)
Mar 21, 2011	20.11	20.16	20.04	20.14	1,082,861	+0.29(+1.46%)
Mar 18, 2011	20.05	20.24	19.76	19.85	1,141,861	+0.15(+0.78%)
Mar 17, 2011	20.42	20.48	19.58	19.70	1,500,839	-0.30(-1.49%)
Mar 16, 2011	19.84	20.45	19.72	19.99	1,638,201	+0.03(+0.17%)
Mar 15, 2011	19.85	20.23	19.83	19.96	1,333,515	-0.27(-1.35%)
Mar 14, 2011	19.80	20.55	19.50	20.23	930,220	+0.14(+0.68%)
Mar 11, 2011	19.91	20.23	19.63	20.10	851,583	+0.03(+0.13%)
Mar 10, 2011	20.21	20.62	20.05	20.07	1,367,198	-0.57(-2.76%)
Mar 09, 2011	20.47	20.96	20.21	20.64	1,294,363	+0.03(+0.16%)
Mar 08, 2011	19.39	20.75	19.34	20.61	2,163,702	+1.08(+5.54%)
Mar 07, 2011	19.75	20.16	19.16	19.53	1,256,825	-0.18(-0.91%)
Mar 04, 2011	19.86	19.93	19.36	19.71	1,265,410	-0.08(-0.39%)
Mar 03, 2011	19.20	19.87	19.17	19.78	1,363,574	+0.92(+4.88%)
Mar 02, 2011	18.78	18.96	18.50	18.86	1,931,653	+0.11(+0.59%)
Mar 01, 2011	19.80	19.95	18.64	18.75	2,315,959	-0.86(-4.39%)
Feb 28, 2011	19.98	19.98	19.32	19.61	1,624,718	-0.08(-0.39%)
Feb 25, 2011	19.00	19.70	18.82	19.69	997,192	+0.87(+4.62%)
Feb 24, 2011	19.00	19.11	18.39	18.82	2,456,701	-0.15(-0.81%)
Feb 23, 2011	19.75	19.93	18.63	18.97	1,983,371	-0.81(-4.09%)
Feb 22, 2011	20.39	20.58	19.73	19.78	1,984,202	-0.84(-4.09%)
Feb 18, 2011	19.81	21.01	19.81	20.62	2,587,444	+0.83(+4.17%)
Feb 17, 2011	18.99	19.83	18.97	19.80	1,471,039	+0.71(+3.70%)
Feb 16, 2011	18.93	19.11	18.87	19.09	1,354,923	+0.25(+1.31%)
Feb 15, 2011	18.94	19.02	18.72	18.85	744,094	-0.20(-1.03%)
Feb 14, 2011	19.13	19.36	18.96	19.04	1,169,583	-0.15(-0.80%)
Feb 11, 2011	18.72	19.21	18.72	19.19	1,366,768	+0.29(+1.53%)
Feb 10, 2011	18.33	18.95	18.25	18.90	1,045,932	+0.43(+2.30%)
Feb 09, 2011	18.27	18.62	18.19	18.48	852,553	+0.15(+0.84%)
Feb 08, 2011	18.09	18.33	17.97	18.33	799,661	+0.22(+1.22%)
Feb 07, 2011	17.82	18.24	17.73	18.10	1,239,261	+0.36(+2.02%)
Feb 04, 2011	17.45	17.81	17.29	17.75	1,398,597	+0.30(+1.71%)
Feb 03, 2011	17.02	17.46	17.02	17.45	966,013	+0.37(+2.14%)
Feb 02, 2011	17.22	17.30	16.86	17.08	977,958	-0.30(-1.72%)
Feb 01, 2011	17.15	17.51	16.96	17.38	1,185,535	+0.42(+2.46%)
Jan 31, 2011	16.87	17.39	16.75	16.96	793,596	+0.19(+1.12%)
Jan 28, 2011	17.23	17.50	16.69	16.78	2,335,319	-0.55(-3.19%)
Jan 27, 2011	17.53	18.17	16.94	17.33	2,860,566	-0.65(-3.60%)
Jan 26, 2011	17.12	18.35	17.07	17.98	2,552,483	+1.00(+5.92%)
Jan 25, 2011	16.84	17.01	16.68	16.97	817,513	-0.02(-0.10%)
Jan 24, 2011	16.70	17.24	16.64	16.99	608,027	+0.31(+1.84%)
Jan 21, 2011	16.93	17.24	16.67	16.68	1,004,108	-0.01(-0.05%)
Jan 20, 2011	16.71	17.19	16.51	16.69	1,387,903	-0.16(-0.96%)
Jan 19, 2011	17.42	17.57	16.81	16.85	1,486,700	-0.60(-3.46%)
Jan 18, 2011	17.53	17.73	17.24	17.46	614,141	-0.13(-0.73%)
Jan 14, 2011	17.66	17.74	17.45	17.58	625,930	-0.05(-0.29%)
Jan 13, 2011	17.74	17.87	17.51	17.64	1,191,401	-0.14(-0.77%)
Jan 12, 2011	17.36	18.29	17.01	17.77	1,406,248	+0.55(+3.21%)
Jan 11, 2011	17.09	17.37	16.86	17.22	1,049,842	+0.21(+1.25%)
Jan 10, 2011	17.08	17.13	16.67	17.01	1,009,672	-0.26(-1.48%)
Jan 07, 2011	17.39	17.67	16.85	17.26	1,385,508	-0.03(-0.20%)
Jan 06, 2011	17.10	18.43	17.03	17.30	3,150,586	+0.25(+1.45%)
Jan 05, 2011	16.15	17.44	16.11	17.05	1,775,059	+0.86(+5.31%)
Jan 04, 2011	16.46	16.61	15.86	16.19	830,498	-0.17(-1.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.