Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	18.35	18.46	18.30	18.37	165,585	-0.04(-0.20%)
Mar 30, 2010	18.44	18.46	18.36	18.41	116,782	-0.02(-0.10%)
Mar 29, 2010	18.38	18.44	18.38	18.42	56,100	+0.12(+0.64%)
Mar 26, 2010	18.35	18.43	18.23	18.31	86,482	+0.01(+0.06%)
Mar 25, 2010	18.51	18.57	18.30	18.30	224,676	-0.07(-0.39%)
Mar 24, 2010	18.36	18.46	18.36	18.37	237,522	-0.08(-0.43%)
Mar 23, 2010	18.31	18.46	18.28	18.45	108,706	+0.16(+0.89%)
Mar 22, 2010	18.05	18.31	18.05	18.28	55,824	+0.11(+0.60%)
Mar 19, 2010	18.21	18.21	18.13	18.17	129,126	-0.13(-0.69%)
Mar 18, 2010	18.34	18.39	18.26	18.30	95,233	-0.05(-0.30%)
Mar 17, 2010	18.30	18.42	18.28	18.35	62,057	+0.14(+0.77%)
Mar 16, 2010	18.07	18.23	18.07	18.21	97,456	+0.19(+1.05%)
Mar 15, 2010	17.92	18.04	17.92	18.02	198,200	-0.03(-0.18%)
Mar 12, 2010	18.14	18.14	18.00	18.06	113,320	+0.00(+0.03%)
Mar 11, 2010	17.97	18.05	17.93	18.05	32,182	+0.08(+0.44%)
Mar 10, 2010	17.90	18.03	17.90	17.97	923,834	+0.09(+0.53%)
Mar 09, 2010	17.78	17.95	17.77	17.88	42,464	+0.03(+0.19%)
Mar 08, 2010	17.85	17.85	17.81	17.84	12,274	+0.02(+0.13%)
Mar 05, 2010	17.62	17.83	17.62	17.82	101,483	+0.28(+1.62%)
Mar 04, 2010	17.49	17.54	17.45	17.54	18,288	+0.06(+0.34%)
Mar 03, 2010	17.52	17.60	17.47	17.48	24,390	+0.02(+0.12%)
Mar 02, 2010	17.46	17.53	17.44	17.46	182,503	+0.06(+0.35%)
Mar 01, 2010	17.27	17.40	17.27	17.40	23,869	+0.18(+1.05%)
Feb 26, 2010	17.22	17.25	17.17	17.22	28,575	+0.03(+0.20%)
Feb 25, 2010	16.96	17.20	16.93	17.18	50,523	-0.03(-0.19%)
Feb 24, 2010	17.11	17.22	17.06	17.21	28,903	+0.18(+1.07%)
Feb 23, 2010	17.22	17.28	17.02	17.03	24,337	-0.24(-1.40%)
Feb 22, 2010	17.31	17.31	17.24	17.27	25,016	+0.00(+0.01%)
Feb 19, 2010	17.16	17.31	17.12	17.27	154,690	+0.07(+0.41%)
Feb 18, 2010	17.09	17.22	17.07	17.20	141,549	+0.11(+0.65%)
Feb 17, 2010	17.10	17.12	17.02	17.09	133,407	+0.08(+0.46%)
Feb 16, 2010	16.85	17.03	16.83	17.01	94,690	+0.31(+1.83%)
Feb 12, 2010	16.48	16.70	16.70	16.70	112,935	+0.01(+0.04%)
Feb 11, 2010	16.52	16.71	16.44	16.70	70,089	+0.16(+0.98%)
Feb 10, 2010	16.51	16.62	16.43	16.54	36,563	-0.01(-0.04%)
Feb 09, 2010	16.53	16.67	16.40	16.54	189,542	+0.21(+1.27%)
Feb 08, 2010	16.48	16.58	16.33	16.33	50,987	-0.16(-0.98%)
Feb 05, 2010	16.50	16.53	16.15	16.50	136,633	+0.04(+0.26%)
Feb 04, 2010	16.90	16.90	16.45	16.45	86,482	-0.58(-3.38%)
Feb 03, 2010	17.11	17.17	17.01	17.03	304,359	-0.14(-0.84%)
Feb 02, 2010	16.96	17.19	16.93	17.17	339,553	+0.23(+1.39%)
Feb 01, 2010	16.78	16.94	16.78	16.94	345,642	+0.24(+1.43%)
Jan 29, 2010	16.89	17.03	16.68	16.70	162,613	-0.15(-0.88%)
Jan 28, 2010	17.07	17.09	16.72	16.85	96,743	-0.14(-0.85%)
Jan 27, 2010	16.87	17.00	16.76	16.99	199,956	+0.08(+0.50%)
Jan 26, 2010	16.91	17.11	16.91	16.91	177,771	-0.13(-0.78%)
Jan 25, 2010	17.12	17.12	16.99	17.04	245,813	+0.10(+0.59%)
Jan 22, 2010	17.27	17.29	16.90	16.94	134,580	-0.38(-2.18%)
Jan 21, 2010	17.70	17.75	17.32	17.32	252,366	-0.38(-2.16%)
Jan 20, 2010	17.74	17.74	17.60	17.70	86,386	-0.16(-0.90%)
Jan 19, 2010	17.62	17.87	17.62	17.86	99,868	+0.22(+1.24%)
Jan 15, 2010	17.82	17.64	17.64	17.64	172,028	-0.23(-1.29%)
Jan 14, 2010	17.79	17.87	17.76	17.87	19,536	+0.05(+0.28%)
Jan 13, 2010	17.72	17.85	17.61	17.82	41,575	+0.18(+1.01%)
Jan 12, 2010	17.73	17.74	17.60	17.64	54,401	-0.23(-1.27%)
Jan 11, 2010	17.90	17.93	17.78	17.87	52,886	+0.04(+0.24%)
Jan 08, 2010	17.74	17.82	17.72	17.82	47,555	+0.05(+0.27%)
Jan 07, 2010	17.62	17.80	17.58	17.78	120,849	+0.13(+0.74%)
Jan 06, 2010	17.57	17.66	17.57	17.65	157,049	+0.06(+0.32%)
Jan 05, 2010	17.48	17.59	17.45	17.59	125,423	+0.09(+0.52%)

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.