Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	19.68	19.79	19.62	19.68	1,819,818	+0.07(+0.36%)
Mar 30, 2011	19.55	19.65	19.52	19.61	876,852	+0.08(+0.39%)
Mar 29, 2011	19.29	19.56	19.27	19.54	2,102,453	+0.06(+0.30%)
Mar 28, 2011	19.49	19.54	19.45	19.48	1,885,885	+0.08(+0.43%)
Mar 25, 2011	19.48	19.57	19.38	19.40	1,071,035	+0.03(+0.17%)
Mar 24, 2011	19.23	19.42	19.20	19.36	1,512,073	+0.21(+1.11%)
Mar 23, 2011	19.04	19.19	18.91	19.15	1,937,190	+0.16(+0.85%)
Mar 22, 2011	19.09	19.10	18.95	18.99	1,675,237	-0.26(-1.37%)
Mar 21, 2011	19.23	19.30	19.22	19.25	1,353,580	+0.31(+1.63%)
Mar 18, 2011	19.07	19.10	18.87	18.95	2,208,099	+0.34(+1.83%)
Mar 17, 2011	18.69	18.73	18.56	18.60	1,700,808	+0.18(+0.97%)
Mar 16, 2011	18.75	18.80	18.29	18.43	3,561,471	-0.27(-1.47%)
Mar 15, 2011	18.60	18.75	18.60	18.70	2,342,430	-0.37(-1.95%)
Mar 14, 2011	19.00	19.10	18.96	19.07	1,765,852	-0.10(-0.50%)
Mar 11, 2011	18.92	19.20	18.91	19.17	2,004,506	+0.11(+0.57%)
Mar 10, 2011	19.04	19.13	18.95	19.06	1,926,678	-0.21(-1.07%)
Mar 09, 2011	19.16	19.28	19.13	19.27	3,669,625	+0.18(+0.94%)
Mar 08, 2011	18.98	19.16	18.92	19.09	1,711,709	-0.02(-0.10%)
Mar 07, 2011	19.25	19.29	19.07	19.11	2,444,802	-0.08(-0.40%)
Mar 04, 2011	19.21	19.21	19.05	19.18	3,311,901	+0.04(+0.24%)
Mar 03, 2011	19.18	19.23	19.11	19.14	4,489,051	+0.10(+0.51%)
Mar 02, 2011	19.04	19.16	19.02	19.04	2,171,286	+0.03(+0.14%)
Mar 01, 2011	19.20	19.22	19.00	19.02	2,083,435	-0.08(-0.40%)
Feb 28, 2011	19.15	19.24	19.04	19.09	2,752,006	+0.03(+0.17%)
Feb 25, 2011	18.97	19.09	18.91	19.06	1,682,835	+0.23(+1.23%)
Feb 24, 2011	18.90	18.93	18.75	18.83	1,869,933	-0.05(-0.27%)
Feb 23, 2011	18.98	19.04	18.84	18.88	2,285,390	-0.02(-0.10%)
Feb 22, 2011	18.96	19.02	18.85	18.90	3,005,162	-0.10(-0.54%)
Feb 18, 2011	18.93	19.05	18.90	19.00	2,261,887	+0.22(+1.16%)
Feb 17, 2011	18.82	18.85	18.76	18.78	2,503,002	+0.14(+0.76%)
Feb 16, 2011	18.60	18.66	18.58	18.64	2,858,860	+0.07(+0.38%)
Feb 15, 2011	18.62	18.66	18.53	18.57	2,237,214	-0.01(-0.07%)
Feb 14, 2011	18.64	18.64	18.53	18.59	1,703,282	-0.03(-0.14%)
Feb 11, 2011	18.57	18.65	18.57	18.61	3,836,493	-0.24(-1.26%)
Feb 10, 2011	18.86	18.87	18.77	18.85	3,565,150	-0.11(-0.58%)
Feb 09, 2011	18.86	18.96	18.86	18.96	9,678,923	+0.13(+0.67%)
Feb 08, 2011	18.88	18.95	18.81	18.83	6,398,913	-0.06(-0.34%)
Feb 07, 2011	18.79	18.93	18.74	18.90	2,786,023	+0.06(+0.34%)
Feb 04, 2011	18.61	18.84	18.56	18.83	3,358,913	-0.10(-0.54%)
Feb 03, 2011	18.96	19.00	18.82	18.93	3,078,326	-0.13(-0.70%)
Feb 02, 2011	19.04	19.16	18.98	19.07	3,210,467	+0.31(+1.66%)
Feb 01, 2011	18.86	18.87	18.74	18.76	4,029,744	+0.29(+1.55%)
Jan 31, 2011	18.58	18.65	18.47	18.47	3,552,258	+0.04(+0.21%)
Jan 28, 2011	18.68	18.77	18.38	18.43	2,852,999	-0.42(-2.23%)
Jan 27, 2011	18.68	18.86	18.66	18.85	2,895,379	-0.08(-0.44%)
Jan 26, 2011	18.92	18.98	18.84	18.93	2,489,491	-0.09(-0.47%)
Jan 25, 2011	18.90	19.02	18.77	19.02	2,529,281	-0.55(-2.80%)
Jan 24, 2011	19.53	19.61	19.49	19.57	1,251,598	+0.10(+0.49%)
Jan 21, 2011	19.43	19.51	19.41	19.47	3,019,836	+0.31(+1.59%)
Jan 20, 2011	19.25	19.28	19.07	19.17	4,416,252	-0.10(-0.53%)
Jan 19, 2011	19.49	19.51	19.25	19.27	2,357,037	+0.07(+0.36%)
Jan 18, 2011	19.22	19.30	19.20	19.20	2,702,968	-0.02(-0.10%)
Jan 14, 2011	19.03	19.23	19.00	19.22	2,174,962	+0.13(+0.67%)
Jan 13, 2011	19.18	19.23	19.07	19.09	2,740,327	-0.02(-0.10%)
Jan 12, 2011	19.03	19.11	18.94	19.11	2,791,241	+0.16(+0.84%)
Jan 11, 2011	19.02	19.02	18.89	18.95	1,683,699	+0.07(+0.37%)
Jan 10, 2011	18.84	18.93	18.78	18.88	2,199,728	-0.06(-0.34%)
Jan 07, 2011	19.09	19.10	18.87	18.95	2,809,868	-0.21(-1.10%)
Jan 06, 2011	19.11	19.21	19.04	19.16	2,872,383	-0.27(-1.41%)
Jan 05, 2011	19.22	19.44	19.21	19.43	2,360,223	-0.25(-1.29%)
Jan 04, 2011	19.77	19.77	19.61	19.68	2,910,662	-0.07(-0.35%)

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.