Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	19.48	19.63	19.28	19.45	12,957,420	+0.16(+0.81%)
Mar 30, 2010	18.76	19.35	18.73	19.29	17,974,510	+0.59(+3.16%)
Mar 29, 2010	18.17	18.73	18.17	18.70	14,852,282	+0.77(+4.30%)
Mar 26, 2010	18.06	18.15	17.81	17.93	13,093,390	-0.09(-0.50%)
Mar 25, 2010	18.34	18.47	18.00	18.02	11,777,351	-0.18(-0.99%)
Mar 24, 2010	18.29	18.33	18.12	18.20	7,829,533	-0.26(-1.42%)
Mar 23, 2010	18.30	18.49	18.21	18.46	8,857,292	+0.17(+0.91%)
Mar 22, 2010	18.27	18.47	18.12	18.29	11,304,268	-0.26(-1.42%)
Mar 19, 2010	19.04	19.06	18.53	18.56	14,331,025	-0.40(-2.11%)
Mar 18, 2010	19.05	19.16	18.76	18.96	14,776,378	-0.04(-0.19%)
Mar 17, 2010	18.46	19.17	18.55	18.99	19,760,584	+0.53(+2.88%)
Mar 16, 2010	18.39	18.48	18.27	18.46	13,745,667	+0.27(+1.51%)
Mar 15, 2010	18.18	18.21	18.11	18.18	10,217,766	-0.46(-2.47%)
Mar 12, 2010	18.70	18.76	18.57	18.64	12,901,346	+0.18(+0.97%)
Mar 11, 2010	18.38	18.47	18.23	18.47	8,049,197	+0.09(+0.49%)
Mar 10, 2010	18.31	18.48	18.20	18.38	10,556,636	+0.10(+0.56%)
Mar 09, 2010	18.48	18.52	18.16	18.27	13,344,535	-0.33(-1.80%)
Mar 08, 2010	18.70	18.85	18.44	18.61	8,501,541	+0.16(+0.84%)
Mar 05, 2010	18.53	18.66	18.32	18.45	14,452,366	+0.13(+0.72%)
Mar 04, 2010	18.35	18.48	18.04	18.32	13,033,770	+0.04(+0.20%)
Mar 03, 2010	18.14	18.42	18.11	18.29	14,289,459	+0.41(+2.31%)
Mar 02, 2010	17.83	18.14	17.63	17.87	13,434,976	+0.35(+1.98%)
Mar 01, 2010	17.50	17.57	17.34	17.53	10,856,810	+0.25(+1.45%)
Feb 26, 2010	17.33	17.43	17.02	17.28	15,721,156	+0.05(+0.31%)
Feb 25, 2010	17.09	17.29	16.76	17.22	22,105,100	-0.17(-1.00%)
Feb 24, 2010	17.41	17.67	17.30	17.40	17,170,728	-0.05(-0.30%)
Feb 23, 2010	17.99	18.01	17.38	17.45	18,899,102	-0.66(-3.66%)
Feb 22, 2010	18.58	18.63	18.04	18.11	14,732,043	-0.23(-1.24%)
Feb 19, 2010	18.09	18.48	17.93	18.34	13,904,103	+0.16(+0.89%)
Feb 18, 2010	17.95	18.23	17.93	18.18	11,364,355	+0.19(+1.06%)
Feb 17, 2010	18.08	18.27	17.91	17.99	11,597,692	-0.05(-0.30%)
Feb 16, 2010	17.93	18.07	17.80	18.04	20,036,968	+0.59(+3.39%)
Feb 12, 2010	17.43	17.45	17.45	17.45	22,037,644	-0.25(-1.42%)
Feb 11, 2010	17.63	17.93	17.33	17.70	21,710,492	+0.10(+0.54%)
Feb 10, 2010	17.74	17.78	17.22	17.60	18,214,826	-0.23(-1.31%)
Feb 09, 2010	17.80	18.11	17.72	17.84	23,282,156	+0.19(+1.08%)
Feb 08, 2010	17.94	17.97	17.35	17.65	16,069,026	-0.16(-0.91%)
Feb 05, 2010	17.81	17.93	17.15	17.81	28,720,124	+0.17(+0.95%)
Feb 04, 2010	18.26	18.26	17.48	17.64	29,542,290	-0.51(-2.83%)
Feb 03, 2010	18.67	18.67	18.08	18.15	19,935,148	-0.36(-1.97%)
Feb 02, 2010	19.39	19.45	18.50	18.52	32,017,098	-0.79(-4.07%)
Feb 01, 2010	19.23	19.61	18.94	19.30	13,970,446	+0.39(+2.07%)
Jan 29, 2010	19.48	19.63	18.75	18.91	12,286,986	-0.32(-1.65%)
Jan 28, 2010	19.73	19.73	18.83	19.23	13,677,948	-0.23(-1.20%)
Jan 27, 2010	19.65	19.74	19.24	19.46	12,861,037	-0.24(-1.21%)
Jan 26, 2010	19.72	20.01	19.28	19.70	12,708,150	-0.16(-0.78%)
Jan 25, 2010	19.96	20.24	19.77	19.86	13,016,511	-0.05(-0.24%)
Jan 22, 2010	20.32	20.58	19.84	19.91	13,036,038	-0.47(-2.29%)
Jan 21, 2010	21.01	21.05	20.35	20.37	10,180,215	-0.53(-2.54%)
Jan 20, 2010	20.92	21.02	20.66	20.90	11,362,195	-0.53(-2.48%)
Jan 19, 2010	21.29	21.49	21.09	21.44	7,492,322	+0.03(+0.14%)
Jan 15, 2010	21.79	21.41	21.41	21.41	8,869,175	-0.52(-2.37%)
Jan 14, 2010	21.83	22.07	21.74	21.93	5,794,206	+0.12(+0.55%)
Jan 13, 2010	21.71	21.87	21.30	21.81	6,387,270	-0.02(-0.08%)
Jan 12, 2010	22.04	22.08	21.50	21.82	8,902,071	-0.47(-2.12%)
Jan 11, 2010	22.72	22.74	22.12	22.30	6,071,873	-0.14(-0.64%)
Jan 08, 2010	22.37	22.62	22.14	22.44	6,104,210	+0.02(+0.11%)
Jan 07, 2010	22.65	22.65	22.10	22.42	6,524,756	-0.30(-1.32%)
Jan 06, 2010	22.35	22.84	22.29	22.71	9,629,186	+0.44(+1.99%)
Jan 05, 2010	22.09	22.40	22.06	22.27	7,268,075	+0.30(+1.39%)

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.