Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	20.77	21.16	20.77	21.14	41,789,616	+0.19(+0.91%)
Mar 30, 2010	21.12	21.26	20.92	20.95	39,660,524	-0.18(-0.84%)
Mar 29, 2010	21.29	21.36	20.99	21.12	37,219,844	-0.08(-0.38%)
Mar 26, 2010	21.20	21.58	21.06	21.20	53,119,964	+0.11(+0.52%)
Mar 25, 2010	21.08	21.73	20.99	21.10	69,811,744	+0.14(+0.65%)
Mar 24, 2010	20.95	21.25	20.83	20.96	53,275,260	-0.15(-0.71%)
Mar 23, 2010	20.70	21.14	20.63	21.11	57,866,144	+0.46(+2.20%)
Mar 22, 2010	20.44	20.78	20.41	20.65	42,098,720	+0.02(+0.10%)
Mar 19, 2010	20.72	20.74	20.35	20.63	79,182,560	+0.06(+0.30%)
Mar 18, 2010	20.70	20.76	20.27	20.57	50,007,824	-0.18(-0.85%)
Mar 17, 2010	20.65	20.83	20.55	20.75	48,845,052	+0.18(+0.89%)
Mar 16, 2010	20.33	20.59	20.20	20.57	59,186,148	+0.26(+1.30%)
Mar 15, 2010	20.02	20.30	19.87	20.30	40,271,336	+0.18(+0.88%)
Mar 12, 2010	20.26	20.34	20.03	20.12	53,999,448	-0.09(-0.44%)
Mar 11, 2010	20.06	20.21	19.86	20.21	47,316,576	+0.13(+0.64%)
Mar 10, 2010	19.79	20.26	19.77	20.08	62,673,132	+0.40(+2.04%)
Mar 09, 2010	19.55	19.85	19.34	19.68	46,071,632	+0.06(+0.31%)
Mar 08, 2010	19.79	19.93	19.57	19.62	46,099,980	-0.18(-0.89%)
Mar 05, 2010	19.45	19.88	19.39	19.80	59,707,524	+0.49(+2.53%)
Mar 04, 2010	19.15	19.41	19.16	19.31	45,481,348	+0.16(+0.82%)
Mar 03, 2010	18.98	19.32	18.98	19.15	52,833,076	+0.23(+1.19%)
Mar 02, 2010	18.61	19.16	18.59	18.93	67,125,176	+0.35(+1.90%)
Mar 01, 2010	18.57	18.74	18.44	18.58	50,515,856	+0.01(+0.04%)
Feb 26, 2010	18.67	18.68	18.30	18.57	74,830,944	+0.12(+0.63%)
Feb 25, 2010	18.45	18.66	18.37	18.45	50,295,136	-0.33(-1.74%)
Feb 24, 2010	18.64	18.86	18.46	18.78	52,681,996	+0.24(+1.32%)
Feb 23, 2010	18.98	19.02	18.46	18.54	57,058,816	-0.49(-2.57%)
Feb 22, 2010	18.66	19.12	18.60	19.02	61,618,688	+0.43(+2.34%)
Feb 19, 2010	18.39	18.66	18.39	18.59	47,371,360	+0.02(+0.11%)
Feb 18, 2010	18.54	18.73	18.45	18.57	44,504,880	+0.01(+0.04%)
Feb 17, 2010	18.74	18.77	18.40	18.56	73,753,472	-0.04(-0.22%)
Feb 16, 2010	18.26	18.60	18.30	18.60	53,104,788	+0.35(+1.90%)
Feb 12, 2010	18.20	18.26	18.26	18.26	66,744,440	-0.14(-0.74%)
Feb 11, 2010	18.44	18.50	18.14	18.39	52,739,844	-0.07(-0.37%)
Feb 10, 2010	18.07	18.72	18.03	18.46	61,991,084	+0.32(+1.76%)
Feb 09, 2010	18.26	18.43	17.91	18.14	68,964,736	-0.22(-1.18%)
Feb 08, 2010	18.49	18.62	17.93	18.36	63,935,884	-0.26(-1.42%)
Feb 05, 2010	18.54	18.82	18.08	18.62	100,821,160	+0.24(+1.33%)
Feb 04, 2010	18.98	19.07	18.34	18.38	100,370,344	-0.78(-4.08%)
Feb 03, 2010	19.41	19.55	19.00	19.16	65,660,796	-0.36(-1.84%)
Feb 02, 2010	19.64	19.74	19.33	19.52	74,195,432	-0.03(-0.16%)
Feb 01, 2010	19.39	19.72	19.33	19.55	66,600,280	+0.28(+1.43%)
Jan 29, 2010	19.28	19.78	19.24	19.28	130,943,168	-0.01(-0.07%)
Jan 28, 2010	19.17	19.51	18.80	19.29	91,600,592	+0.17(+0.89%)
Jan 27, 2010	18.24	19.15	18.23	19.12	93,027,576	+0.82(+4.48%)
Jan 26, 2010	18.61	19.22	18.25	18.30	98,177,448	-0.45(-2.42%)
Jan 25, 2010	18.61	19.02	18.44	18.75	71,264,512	+0.27(+1.47%)
Jan 22, 2010	18.96	19.26	18.42	18.48	102,513,944	-0.50(-2.64%)
Jan 21, 2010	18.97	19.32	18.43	18.98	132,911,904	+0.12(+0.65%)
Jan 20, 2010	19.00	19.43	18.78	18.86	111,643,280	-0.31(-1.63%)
Jan 19, 2010	18.94	19.30	18.72	19.17	60,181,108	+0.14(+0.71%)
Jan 15, 2010	19.54	19.04	19.04	19.04	69,695,696	-0.62(-3.14%)
Jan 14, 2010	19.32	19.81	19.32	19.66	46,518,012	+0.28(+1.43%)
Jan 13, 2010	18.98	19.50	18.85	19.38	54,149,748	+0.34(+1.78%)
Jan 12, 2010	19.30	19.36	18.65	19.04	58,682,668	-0.49(-2.50%)
Jan 11, 2010	19.72	19.78	19.38	19.53	35,968,384	-0.04(-0.21%)
Jan 08, 2010	19.60	19.90	19.39	19.57	52,375,656	-0.18(-0.93%)
Jan 07, 2010	19.07	19.95	18.93	19.75	90,902,080	+0.69(+3.63%)
Jan 06, 2010	19.01	19.21	18.84	19.06	49,019,784	+0.03(+0.14%)
Jan 05, 2010	18.49	19.15	18.47	19.03	81,730,576	+0.51(+2.75%)

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.