Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	20.43	20.98	20.38	20.82	2,378,002	+0.25(+1.22%)
Mar 30, 2010	20.41	20.61	20.25	20.57	1,380,258	+0.09(+0.44%)
Mar 29, 2010	20.49	20.61	20.21	20.48	3,093,463	+0.02(+0.10%)
Mar 26, 2010	20.57	20.69	20.29	20.46	2,703,355	+0.02(+0.10%)
Mar 25, 2010	20.76	20.90	20.44	20.44	2,274,902	-0.23(-1.11%)
Mar 24, 2010	21.04	21.04	20.52	20.67	2,527,481	-0.14(-0.67%)
Mar 23, 2010	20.96	21.15	20.66	20.81	2,521,966	-0.14(-0.67%)
Mar 22, 2010	20.87	20.97	20.55	20.95	3,278,501	+0.03(+0.14%)
Mar 19, 2010	21.45	21.48	20.75	20.92	3,661,024	-0.40(-1.88%)
Mar 18, 2010	21.27	21.40	21.19	21.32	2,355,972	+0.01(+0.05%)
Mar 17, 2010	21.54	21.60	21.22	21.31	2,427,810	-0.24(-1.11%)
Mar 16, 2010	21.75	21.81	21.36	21.55	2,319,714	-0.11(-0.51%)
Mar 15, 2010	21.48	21.78	21.43	21.66	1,475,880	-0.03(-0.14%)
Mar 12, 2010	21.84	21.91	21.57	21.69	2,197,803	-0.10(-0.46%)
Mar 11, 2010	21.83	21.97	21.61	21.79	2,581,559	-0.01(-0.05%)
Mar 10, 2010	21.52	21.86	21.33	21.80	2,339,613	+0.26(+1.21%)
Mar 09, 2010	21.34	21.70	21.24	21.54	2,723,678	+0.17(+0.80%)
Mar 08, 2010	21.16	21.49	21.02	21.37	3,527,670	+0.19(+0.90%)
Mar 05, 2010	21.24	21.40	20.92	21.18	9,242,754	+0.59(+2.87%)
Mar 04, 2010	21.76	22.13	19.91	20.59	15,489,454	-1.12(-5.16%)
Mar 03, 2010	21.44	22.00	21.36	21.71	4,018,636	+0.42(+1.97%)
Mar 02, 2010	21.50	21.69	21.19	21.29	2,966,586	-0.21(-0.98%)
Mar 01, 2010	20.53	21.50	20.22	21.50	6,359,467	+1.53(+7.66%)
Feb 26, 2010	19.80	20.04	19.75	19.97	3,213,131	+0.10(+0.50%)
Feb 25, 2010	19.65	19.93	19.38	19.87	1,921,921	-0.09(-0.45%)
Feb 24, 2010	20.00	20.05	19.77	19.96	3,811,555	+0.07(+0.35%)
Feb 23, 2010	19.83	19.90	19.48	19.89	3,590,694	+0.05(+0.25%)
Feb 22, 2010	19.71	19.97	19.52	19.84	4,643,326	+0.16(+0.81%)
Feb 19, 2010	19.63	19.70	19.32	19.68	2,853,721	+0.05(+0.25%)
Feb 18, 2010	19.45	19.85	19.38	19.63	3,064,935	+0.23(+1.19%)
Feb 17, 2010	19.10	19.47	19.06	19.40	3,219,459	+0.34(+1.78%)
Feb 16, 2010	18.57	19.06	18.47	19.06	2,504,575	+0.68(+3.70%)
Feb 12, 2010	18.36	18.38	18.38	18.38	2,445,900	+0.15(+0.82%)
Feb 11, 2010	17.96	18.26	17.63	18.23	3,250,468	+0.24(+1.33%)
Feb 10, 2010	18.04	18.14	17.65	17.99	2,397,059	-0.08(-0.44%)
Feb 09, 2010	17.90	18.30	17.77	18.07	2,665,497	+0.32(+1.80%)
Feb 08, 2010	17.71	17.87	17.53	17.75	3,124,836	+0.00(+0.00%)
Feb 05, 2010	17.91	18.09	17.32	17.75	4,545,307	-0.17(-0.95%)
Feb 04, 2010	18.61	18.61	17.90	17.92	2,824,137	-0.84(-4.48%)
Feb 03, 2010	18.80	19.02	18.54	18.76	1,993,872	-0.13(-0.69%)
Feb 02, 2010	19.07	19.12	18.60	18.89	3,158,492	-0.12(-0.63%)
Feb 01, 2010	18.46	19.02	18.30	19.01	2,677,321	+0.75(+4.11%)
Jan 29, 2010	18.57	18.79	18.25	18.26	2,731,359	-0.18(-0.98%)
Jan 28, 2010	18.63	18.79	18.15	18.44	2,698,110	-0.22(-1.18%)
Jan 27, 2010	18.56	18.85	18.26	18.66	2,086,556	-0.04(-0.21%)
Jan 26, 2010	18.82	18.85	18.58	18.70	2,881,726	-0.31(-1.63%)
Jan 25, 2010	18.94	19.10	18.82	19.01	2,509,646	+0.20(+1.06%)
Jan 22, 2010	19.07	19.34	18.72	18.81	2,981,591	-0.30(-1.57%)
Jan 21, 2010	20.27	20.27	19.05	19.11	4,424,400	-0.77(-3.87%)
Jan 20, 2010	20.04	20.10	19.68	19.88	2,270,813	-0.28(-1.39%)
Jan 19, 2010	19.97	20.25	19.91	20.16	2,085,038	+0.25(+1.26%)
Jan 15, 2010	20.32	19.91	19.91	19.91	3,619,500	-0.28(-1.39%)
Jan 14, 2010	20.38	20.56	20.13	20.19	3,425,708	-0.30(-1.46%)
Jan 13, 2010	20.35	20.55	20.20	20.49	2,403,729	+0.17(+0.84%)
Jan 12, 2010	21.06	21.17	20.17	20.32	3,445,881	-0.91(-4.29%)
Jan 11, 2010	21.17	21.27	20.95	21.23	1,996,042	+0.07(+0.33%)
Jan 08, 2010	20.79	21.22	20.67	21.16	2,840,177	+0.37(+1.78%)
Jan 07, 2010	20.64	20.88	20.59	20.79	3,010,736	+0.09(+0.43%)
Jan 06, 2010	21.02	21.29	20.65	20.70	3,291,596	-0.35(-1.66%)
Jan 05, 2010	21.04	21.26	20.90	21.05	3,011,023	-0.13(-0.61%)

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.