Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	20.93	21.33	20.93	21.30	41,472,788	+0.19(+0.91%)
Mar 30, 2010	21.28	21.42	21.08	21.11	39,359,836	-0.18(-0.84%)
Mar 29, 2010	21.46	21.52	21.15	21.28	36,937,664	-0.08(-0.38%)
Mar 26, 2010	21.36	21.74	21.22	21.37	52,717,236	+0.11(+0.52%)
Mar 25, 2010	21.24	21.89	21.15	21.26	69,282,472	+0.14(+0.65%)
Mar 24, 2010	21.11	21.41	20.99	21.12	52,871,356	-0.15(-0.71%)
Mar 23, 2010	20.85	21.30	20.79	21.27	57,427,432	+0.46(+2.20%)
Mar 22, 2010	20.59	20.94	20.57	20.81	41,779,552	+0.02(+0.10%)
Mar 19, 2010	20.87	20.90	20.50	20.79	78,582,232	+0.06(+0.30%)
Mar 18, 2010	20.85	20.92	20.43	20.73	49,628,692	-0.18(-0.85%)
Mar 17, 2010	20.81	20.99	20.71	20.91	48,474,736	+0.18(+0.89%)
Mar 16, 2010	20.48	20.75	20.35	20.72	58,737,432	+0.27(+1.30%)
Mar 15, 2010	20.18	20.46	20.03	20.46	39,966,020	+0.18(+0.88%)
Mar 12, 2010	20.42	20.49	20.18	20.28	53,590,052	-0.09(-0.44%)
Mar 11, 2010	20.21	20.37	20.01	20.37	46,957,848	+0.13(+0.64%)
Mar 10, 2010	19.94	20.42	19.92	20.24	62,197,980	+0.40(+2.04%)
Mar 09, 2010	19.70	20.00	19.48	19.83	45,722,340	+0.06(+0.31%)
Mar 08, 2010	19.94	20.09	19.72	19.77	45,750,476	-0.18(-0.89%)
Mar 05, 2010	19.59	20.03	19.54	19.95	59,254,852	+0.49(+2.53%)
Mar 04, 2010	19.30	19.55	19.31	19.46	45,136,532	+0.16(+0.82%)
Mar 03, 2010	19.13	19.47	19.12	19.30	52,432,524	+0.23(+1.19%)
Mar 02, 2010	18.75	19.31	18.73	19.07	66,616,268	+0.35(+1.90%)
Mar 01, 2010	18.71	18.88	18.58	18.72	50,132,872	+0.01(+0.04%)
Feb 26, 2010	18.81	18.82	18.44	18.71	74,263,616	+0.12(+0.63%)
Feb 25, 2010	18.60	18.81	18.51	18.60	49,913,824	-0.33(-1.74%)
Feb 24, 2010	18.79	19.01	18.60	18.92	52,282,588	+0.25(+1.32%)
Feb 23, 2010	19.13	19.16	18.60	18.68	56,626,228	-0.49(-2.57%)
Feb 22, 2010	18.81	19.27	18.74	19.17	61,151,528	+0.44(+2.34%)
Feb 19, 2010	18.53	18.81	18.53	18.73	47,012,216	+0.02(+0.11%)
Feb 18, 2010	18.68	18.87	18.59	18.71	44,167,468	+0.01(+0.04%)
Feb 17, 2010	18.88	18.92	18.54	18.70	73,194,312	-0.04(-0.22%)
Feb 16, 2010	18.40	18.75	18.44	18.75	52,702,176	+0.35(+1.90%)
Feb 12, 2010	18.34	18.40	18.40	18.40	66,238,420	-0.14(-0.74%)
Feb 11, 2010	18.58	18.64	18.28	18.53	52,340,000	-0.07(-0.37%)
Feb 10, 2010	18.21	18.86	18.17	18.60	61,521,100	+0.32(+1.76%)
Feb 09, 2010	18.40	18.57	18.05	18.28	68,441,888	-0.22(-1.18%)
Feb 08, 2010	18.64	18.76	18.07	18.50	63,451,156	-0.27(-1.42%)
Feb 05, 2010	18.68	18.96	18.22	18.77	100,056,792	+0.25(+1.33%)
Feb 04, 2010	19.13	19.22	18.48	18.52	99,609,392	-0.79(-4.08%)
Feb 03, 2010	19.55	19.70	19.15	19.31	65,162,992	-0.36(-1.84%)
Feb 02, 2010	19.79	19.90	19.48	19.67	73,632,920	-0.03(-0.16%)
Feb 01, 2010	19.54	19.87	19.48	19.70	66,095,352	+0.28(+1.43%)
Jan 29, 2010	19.43	19.93	19.39	19.42	129,950,424	-0.01(-0.07%)
Jan 28, 2010	19.32	19.66	18.94	19.44	90,906,128	+0.17(+0.89%)
Jan 27, 2010	18.38	19.29	18.36	19.27	92,322,288	+0.83(+4.48%)
Jan 26, 2010	18.75	19.37	18.39	18.44	97,433,120	-0.46(-2.42%)
Jan 25, 2010	18.75	19.16	18.58	18.90	70,724,224	+0.27(+1.47%)
Jan 22, 2010	19.11	19.41	18.56	18.62	101,736,736	-0.51(-2.64%)
Jan 21, 2010	19.12	19.47	18.57	19.13	131,904,232	+0.12(+0.65%)
Jan 20, 2010	19.14	19.57	18.93	19.01	110,796,856	-0.31(-1.63%)
Jan 19, 2010	19.08	19.45	18.86	19.32	59,724,844	+0.14(+0.71%)
Jan 15, 2010	19.69	19.18	19.18	19.18	69,167,304	-0.62(-3.14%)
Jan 14, 2010	19.47	19.96	19.47	19.81	46,165,336	+0.28(+1.43%)
Jan 13, 2010	19.12	19.65	18.99	19.53	53,739,212	+0.34(+1.78%)
Jan 12, 2010	19.45	19.51	18.79	19.18	58,237,768	-0.49(-2.50%)
Jan 11, 2010	19.87	19.93	19.53	19.68	35,695,688	-0.04(-0.21%)
Jan 08, 2010	19.74	20.05	19.54	19.72	51,978,568	-0.18(-0.93%)
Jan 07, 2010	19.21	20.11	19.08	19.90	90,212,904	+0.70(+3.63%)
Jan 06, 2010	19.15	19.36	18.99	19.21	48,648,140	+0.03(+0.14%)
Jan 05, 2010	18.63	19.29	18.61	19.18	81,110,936	+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.