Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	19.27	19.35	19.11	19.13	3,826,251	-0.11(-0.57%)
Mar 30, 2011	19.24	19.24	19.24	19.24	3,304,175	+0.23(+1.21%)
Mar 29, 2011	18.79	19.05	18.67	19.01	2,531,498	+0.20(+1.07%)
Mar 28, 2011	18.92	18.98	18.81	18.81	2,269,549	-0.07(-0.35%)
Mar 25, 2011	18.97	19.11	18.85	18.87	3,821,699	-0.05(-0.26%)
Mar 24, 2011	19.01	19.08	18.91	18.92	4,142,102	+0.01(+0.06%)
Mar 23, 2011	18.77	18.96	18.68	18.91	3,060,572	+0.09(+0.48%)
Mar 22, 2011	18.71	18.93	18.66	18.82	3,439,358	+0.15(+0.78%)
Mar 21, 2011	18.67	18.70	18.59	18.67	3,757,084	+0.20(+1.08%)
Mar 18, 2011	18.54	18.64	18.34	18.47	5,567,046	-0.02(-0.13%)
Mar 17, 2011	18.64	18.67	18.31	18.50	6,528,023	+0.09(+0.49%)
Mar 16, 2011	18.88	19.17	18.30	18.40	12,065,697	-0.47(-2.51%)
Mar 15, 2011	18.69	18.93	18.68	18.88	6,610,136	-0.25(-1.30%)
Mar 14, 2011	19.50	19.50	19.02	19.13	6,594,699	-0.53(-2.69%)
Mar 11, 2011	19.48	19.70	19.35	19.66	4,211,154	+0.20(+1.03%)
Mar 10, 2011	19.59	19.82	19.41	19.45	5,125,179	-0.28(-1.41%)
Mar 09, 2011	19.23	19.75	19.23	19.73	5,763,542	+0.50(+2.62%)
Mar 08, 2011	18.85	19.29	18.85	19.23	3,335,022	+0.34(+1.78%)
Mar 07, 2011	19.00	19.25	18.88	18.89	4,541,248	-0.08(-0.44%)
Mar 04, 2011	19.21	19.21	18.81	18.98	4,177,266	-0.20(-1.06%)
Mar 03, 2011	19.30	19.39	19.18	19.18	3,853,476	+0.12(+0.63%)
Mar 02, 2011	19.17	19.27	18.99	19.06	3,871,020	-0.10(-0.50%)
Mar 01, 2011	19.57	19.65	19.15	19.16	6,700,091	-0.47(-2.42%)
Feb 28, 2011	19.52	19.76	19.44	19.63	4,766,763	+0.17(+0.86%)
Feb 25, 2011	19.38	19.48	19.24	19.47	3,861,935	+0.11(+0.59%)
Feb 24, 2011	19.39	19.50	19.22	19.35	7,103,176	-0.04(-0.22%)
Feb 23, 2011	19.38	19.49	19.16	19.39	7,059,569	+0.04(+0.22%)
Feb 22, 2011	18.78	19.43	18.64	19.35	9,509,658	+0.29(+1.54%)
Feb 18, 2011	19.29	19.29	19.04	19.06	5,231,431	-0.20(-1.03%)
Feb 17, 2011	19.26	19.32	19.03	19.25	3,790,035	-0.03(-0.16%)
Feb 16, 2011	19.47	19.58	19.14	19.29	4,777,217	-0.20(-1.02%)
Feb 15, 2011	19.49	19.53	19.39	19.48	2,847,303	-0.08(-0.40%)
Feb 14, 2011	19.71	19.77	19.46	19.56	1,790,556	-0.17(-0.88%)
Feb 11, 2011	19.68	19.88	19.66	19.74	1,882,056	-0.05(-0.24%)
Feb 10, 2011	19.81	19.85	19.65	19.78	2,686,041	-0.04(-0.21%)
Feb 09, 2011	19.60	19.89	19.47	19.83	4,246,838	+0.17(+0.86%)
Feb 08, 2011	19.57	19.66	19.44	19.66	2,711,749	+0.08(+0.40%)
Feb 07, 2011	19.41	19.58	19.35	19.58	2,589,318	+0.23(+1.21%)
Feb 04, 2011	19.62	19.62	19.34	19.34	5,495,029	-0.32(-1.62%)
Feb 03, 2011	19.57	19.71	19.46	19.66	3,970,986	+0.10(+0.49%)
Feb 02, 2011	19.78	19.78	19.37	19.57	6,218,748	-0.32(-1.60%)
Feb 01, 2011	19.58	19.89	19.38	19.89	4,792,480	+0.41(+2.13%)
Jan 31, 2011	19.49	19.57	19.39	19.47	3,557,571	+0.00(+0.00%)
Jan 28, 2011	19.61	19.66	19.36	19.47	3,793,244	-0.12(-0.61%)
Jan 27, 2011	19.57	19.68	19.51	19.59	3,276,632	+0.04(+0.18%)
Jan 26, 2011	19.53	19.60	19.47	19.56	3,278,967	+0.04(+0.22%)
Jan 25, 2011	19.62	19.72	19.49	19.51	4,362,022	-0.01(-0.06%)
Jan 24, 2011	19.44	19.68	19.43	19.53	3,740,820	+0.04(+0.18%)
Jan 21, 2011	19.51	19.51	19.34	19.49	5,880,193	+0.17(+0.90%)
Jan 20, 2011	19.08	19.40	19.08	19.32	3,444,023	+0.24(+1.26%)
Jan 19, 2011	18.80	19.09	18.80	19.07	3,936,844	+0.27(+1.44%)
Jan 18, 2011	19.01	19.12	18.75	18.80	5,558,731	-0.18(-0.95%)
Jan 14, 2011	18.91	19.01	18.86	18.98	2,883,031	+0.02(+0.09%)
Jan 13, 2011	19.26	19.34	18.91	18.97	4,781,574	-0.34(-1.77%)
Jan 12, 2011	19.17	19.47	19.17	19.31	3,698,180	+0.16(+0.82%)
Jan 11, 2011	18.99	19.18	18.88	19.15	4,381,582	+0.18(+0.95%)
Jan 10, 2011	18.91	19.00	18.68	18.97	5,133,103	+0.01(+0.03%)
Jan 07, 2011	18.80	18.97	18.56	18.97	8,070,623	+0.24(+1.31%)
Jan 06, 2011	18.83	18.86	18.67	18.72	5,665,438	-0.08(-0.44%)
Jan 05, 2011	18.88	19.00	18.75	18.80	5,264,887	-0.16(-0.82%)
Jan 04, 2011	19.09	19.13	18.79	18.96	5,730,276	-0.13(-0.69%)

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.