Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	23.40	23.41	22.50	22.56	16,432,187	-0.97(-4.13%)
Mar 30, 2011	23.53	23.53	23.53	23.53	13,436,131	+0.73(+3.20%)
Mar 29, 2011	22.01	22.94	21.66	22.80	16,056,383	+0.79(+3.60%)
Mar 28, 2011	22.24	22.29	21.53	22.01	14,070,564	-0.22(-0.97%)
Mar 25, 2011	22.75	22.75	22.19	22.22	11,322,208	-0.38(-1.67%)
Mar 24, 2011	22.58	22.71	22.04	22.60	9,586,418	+0.20(+0.88%)
Mar 23, 2011	22.12	22.49	21.89	22.40	9,011,238	+0.19(+0.85%)
Mar 22, 2011	22.08	22.58	22.07	22.21	10,606,588	+0.14(+0.61%)
Mar 21, 2011	21.85	22.16	21.83	22.08	13,969,446	+1.15(+5.51%)
Mar 18, 2011	21.31	21.31	20.76	20.93	14,136,514	-0.02(-0.09%)
Mar 17, 2011	21.06	21.25	20.85	20.94	11,149,729	+0.36(+1.75%)
Mar 16, 2011	20.73	21.29	20.40	20.58	13,882,154	-0.27(-1.30%)
Mar 15, 2011	20.98	21.27	20.84	20.85	16,146,157	-0.41(-1.95%)
Mar 14, 2011	21.28	21.33	20.85	21.27	13,091,111	-0.17(-0.80%)
Mar 11, 2011	21.17	21.67	21.14	21.44	8,135,186	+0.10(+0.46%)
Mar 10, 2011	21.28	21.54	21.03	21.34	12,331,690	-0.30(-1.37%)
Mar 09, 2011	21.37	21.94	21.37	21.64	10,024,773	+0.33(+1.56%)
Mar 08, 2011	21.31	21.44	21.01	21.31	9,301,147	+0.07(+0.34%)
Mar 07, 2011	21.69	21.71	20.91	21.23	8,454,312	-0.31(-1.42%)
Mar 04, 2011	22.02	22.25	21.05	21.54	13,883,187	-0.33(-1.52%)
Mar 03, 2011	21.73	22.18	21.53	21.87	11,070,955	+0.40(+1.88%)
Mar 02, 2011	20.83	21.67	20.71	21.47	14,730,617	+0.62(+2.98%)
Mar 01, 2011	21.53	21.55	20.78	20.85	13,853,297	-0.60(-2.81%)
Feb 28, 2011	21.14	21.59	21.06	21.45	16,785,658	+0.29(+1.36%)
Feb 25, 2011	19.99	21.26	19.93	21.16	18,747,222	+1.36(+6.85%)
Feb 24, 2011	19.52	20.06	19.39	19.80	15,445,493	+0.24(+1.24%)
Feb 23, 2011	19.79	20.14	19.33	19.56	13,463,350	-0.20(-1.00%)
Feb 22, 2011	20.33	20.34	19.54	19.76	13,222,541	-0.84(-4.06%)
Feb 18, 2011	19.97	20.77	19.86	20.59	15,222,319	+0.50(+2.51%)
Feb 17, 2011	19.67	20.24	18.88	20.09	26,461,130	+0.22(+1.13%)
Feb 16, 2011	19.53	20.00	19.34	19.87	15,500,796	+0.40(+2.08%)
Feb 15, 2011	19.44	19.56	19.26	19.46	6,945,322	-0.09(-0.46%)
Feb 14, 2011	19.73	19.75	19.30	19.55	6,910,308	-0.17(-0.87%)
Feb 11, 2011	19.28	19.87	19.28	19.72	8,360,611	+0.29(+1.48%)
Feb 10, 2011	19.17	19.62	19.10	19.44	11,594,904	+0.07(+0.37%)
Feb 09, 2011	18.95	19.44	18.79	19.36	17,289,082	+0.41(+2.18%)
Feb 08, 2011	18.72	18.97	18.61	18.95	5,923,259	+0.22(+1.20%)
Feb 07, 2011	18.21	18.73	18.19	18.73	7,022,689	+0.55(+3.02%)
Feb 04, 2011	18.27	18.31	17.92	18.18	10,194,412	-0.03(-0.15%)
Feb 03, 2011	17.96	18.45	17.92	18.20	16,446,061	+0.25(+1.40%)
Feb 02, 2011	17.76	18.16	17.76	17.95	10,623,168	+0.03(+0.15%)
Feb 01, 2011	17.92	18.13	17.75	17.93	9,017,693	+0.10(+0.55%)
Jan 31, 2011	17.55	17.92	17.35	17.83	15,449,065	+0.49(+2.85%)
Jan 28, 2011	18.19	18.33	17.28	17.33	24,066,718	-0.88(-4.84%)
Jan 27, 2011	18.43	18.62	18.13	18.21	9,572,392	-0.29(-1.56%)
Jan 26, 2011	18.57	18.74	18.42	18.50	7,659,915	-0.03(-0.15%)
Jan 25, 2011	18.64	18.64	18.18	18.53	8,090,701	-0.15(-0.82%)
Jan 24, 2011	18.62	18.75	18.49	18.68	5,749,231	+0.07(+0.39%)
Jan 21, 2011	18.61	18.75	18.47	18.61	9,303,127	+0.18(+0.98%)
Jan 20, 2011	18.16	18.59	18.14	18.43	21,625,082	+0.26(+1.43%)
Jan 19, 2011	18.34	18.49	18.10	18.17	16,423,395	-0.23(-1.27%)
Jan 18, 2011	17.86	18.45	17.84	18.40	21,600,062	+0.48(+2.66%)
Jan 14, 2011	17.78	17.94	17.65	17.93	7,359,348	+0.06(+0.35%)
Jan 13, 2011	17.74	18.00	17.72	17.86	8,424,555	+0.08(+0.46%)
Jan 12, 2011	17.80	17.98	17.66	17.78	8,053,335	+0.16(+0.92%)
Jan 11, 2011	17.85	17.90	17.48	17.62	8,077,383	-0.16(-0.91%)
Jan 10, 2011	17.13	17.85	17.08	17.78	11,280,084	+0.48(+2.75%)
Jan 07, 2011	17.50	17.66	17.07	17.30	7,687,222	-0.20(-1.13%)
Jan 06, 2011	17.22	17.52	17.08	17.50	7,759,579	+0.21(+1.20%)
Jan 05, 2011	17.33	17.51	17.24	17.30	6,659,106	-0.16(-0.93%)
Jan 04, 2011	17.32	17.48	17.06	17.46	9,246,327	+0.11(+0.62%)

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.