Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	17.30	17.39	17.09	17.09	19,990,800	-0.14(-0.82%)
Mar 30, 2011	17.23	17.23	17.23	17.23	64,258,996	+0.47(+2.81%)
Mar 29, 2011	16.80	16.83	16.66	16.76	25,367,884	-0.13(-0.76%)
Mar 28, 2011	16.81	16.97	16.71	16.89	24,981,094	+0.15(+0.92%)
Mar 25, 2011	16.83	16.93	16.73	16.74	31,742,532	-0.13(-0.78%)
Mar 24, 2011	16.77	16.91	16.61	16.87	22,145,132	+0.16(+0.93%)
Mar 23, 2011	16.57	16.80	16.57	16.71	18,931,980	+0.09(+0.54%)
Mar 22, 2011	16.67	16.71	16.53	16.62	16,540,234	-0.08(-0.50%)
Mar 21, 2011	16.73	16.74	16.67	16.71	15,948,603	+0.13(+0.76%)
Mar 18, 2011	16.75	16.75	16.47	16.58	27,228,916	-0.00(-0.01%)
Mar 17, 2011	16.62	16.72	16.51	16.58	14,862,666	+0.09(+0.53%)
Mar 16, 2011	16.58	16.70	16.41	16.50	25,926,854	-0.03(-0.21%)
Mar 15, 2011	16.51	16.67	16.51	16.53	26,053,846	-0.15(-0.92%)
Mar 14, 2011	16.69	16.89	16.63	16.68	15,049,157	-0.15(-0.90%)
Mar 11, 2011	16.57	16.90	16.54	16.83	18,672,138	+0.26(+1.55%)
Mar 10, 2011	17.02	17.02	16.54	16.58	30,750,362	-0.54(-3.13%)
Mar 09, 2011	17.27	17.33	17.02	17.11	19,236,716	-0.11(-0.62%)
Mar 08, 2011	17.29	17.39	17.02	17.22	36,073,428	+0.00(+0.03%)
Mar 07, 2011	17.32	17.46	17.18	17.22	20,077,874	-0.13(-0.72%)
Mar 04, 2011	17.61	17.63	17.19	17.34	21,026,254	-0.08(-0.44%)
Mar 03, 2011	17.34	17.62	17.31	17.42	21,954,386	+0.24(+1.42%)
Mar 02, 2011	16.85	17.23	16.83	17.17	23,198,284	+0.29(+1.75%)
Mar 01, 2011	17.15	17.39	16.83	16.88	29,067,082	-0.31(-1.78%)
Feb 28, 2011	17.38	17.48	16.96	17.19	26,768,964	-0.15(-0.88%)
Feb 25, 2011	17.22	17.51	17.22	17.34	26,780,486	+0.18(+1.04%)
Feb 24, 2011	16.87	17.24	16.86	17.16	21,119,384	+0.24(+1.41%)
Feb 23, 2011	17.10	17.31	16.90	16.92	30,921,696	-0.20(-1.17%)
Feb 22, 2011	17.26	17.44	16.97	17.12	34,013,812	-0.49(-2.76%)
Feb 18, 2011	17.78	17.90	17.55	17.61	28,009,726	-0.07(-0.41%)
Feb 17, 2011	17.59	17.81	17.52	17.68	25,278,024	+0.04(+0.24%)
Feb 16, 2011	17.58	17.69	17.52	17.64	21,693,910	+0.08(+0.46%)
Feb 15, 2011	17.58	17.62	17.43	17.55	17,072,522	-0.03(-0.17%)
Feb 14, 2011	17.41	17.86	17.30	17.58	31,195,252	+0.19(+1.08%)
Feb 11, 2011	17.32	17.44	17.25	17.40	18,608,086	+0.04(+0.25%)
Feb 10, 2011	16.93	17.45	16.93	17.35	26,652,990	+0.34(+1.99%)
Feb 09, 2011	17.13	17.35	16.97	17.01	20,107,990	-0.29(-1.68%)
Feb 08, 2011	17.17	17.31	17.13	17.30	16,564,886	+0.15(+0.87%)
Feb 07, 2011	16.94	17.21	16.92	17.16	23,959,912	+0.24(+1.41%)
Feb 04, 2011	16.70	16.94	16.62	16.92	31,074,338	+0.29(+1.77%)
Feb 03, 2011	16.65	16.82	16.48	16.62	36,050,704	-0.11(-0.64%)
Feb 02, 2011	16.49	16.73	16.42	16.73	29,159,812	+0.32(+1.97%)
Feb 01, 2011	16.29	16.65	16.29	16.41	27,416,510	+0.20(+1.22%)
Jan 31, 2011	16.22	16.33	16.09	16.21	26,504,960	+0.09(+0.56%)
Jan 28, 2011	16.43	16.46	16.11	16.12	26,982,446	-0.26(-1.62%)
Jan 27, 2011	16.49	16.53	16.36	16.38	20,918,410	-0.09(-0.56%)
Jan 26, 2011	16.68	16.74	16.46	16.48	19,218,848	-0.13(-0.81%)
Jan 25, 2011	16.52	16.80	16.32	16.61	32,620,948	-0.05(-0.29%)
Jan 24, 2011	16.30	16.67	16.29	16.66	24,694,444	+0.38(+2.34%)
Jan 21, 2011	16.36	16.48	16.22	16.28	26,704,830	-0.13(-0.76%)
Jan 20, 2011	15.94	16.60	15.67	16.40	87,657,096	+0.36(+2.27%)
Jan 19, 2011	16.47	16.49	15.88	16.04	46,117,636	-0.48(-2.94%)
Jan 18, 2011	16.54	16.56	16.42	16.52	20,836,950	+0.02(+0.13%)
Jan 14, 2011	16.54	16.60	16.42	16.50	27,123,924	-0.00(-0.03%)
Jan 13, 2011	16.97	17.00	16.46	16.51	30,283,054	-0.34(-2.02%)
Jan 12, 2011	16.71	16.85	16.71	16.85	19,979,258	+0.17(+1.02%)
Jan 11, 2011	16.72	16.83	16.60	16.68	22,185,834	+0.02(+0.10%)
Jan 10, 2011	16.87	17.00	16.66	16.66	19,610,564	-0.27(-1.58%)
Jan 07, 2011	17.04	17.07	16.82	16.93	30,435,838	-0.05(-0.29%)
Jan 06, 2011	16.88	17.07	16.83	16.98	30,551,456	+0.25(+1.50%)
Jan 05, 2011	16.44	16.78	16.40	16.73	41,492,704	+0.35(+2.11%)
Jan 04, 2011	16.46	16.46	16.30	16.38	19,540,332	+0.02(+0.11%)

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.