Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	19.20	19.53	19.20	19.40	569,278	+0.18(+0.92%)
Mar 30, 2010	19.34	19.45	19.16	19.23	475,380	-0.06(-0.29%)
Mar 29, 2010	19.33	19.44	19.13	19.28	539,204	+0.06(+0.33%)
Mar 26, 2010	19.39	19.47	19.07	19.22	722,813	-0.10(-0.52%)
Mar 25, 2010	19.82	19.82	19.29	19.32	618,587	-0.40(-2.04%)
Mar 24, 2010	19.69	19.80	19.54	19.72	601,170	-0.09(-0.48%)
Mar 23, 2010	19.58	19.82	19.38	19.82	602,581	+0.24(+1.22%)
Mar 22, 2010	19.25	19.80	19.22	19.58	691,518	+0.17(+0.88%)
Mar 19, 2010	20.00	20.08	19.36	19.41	1,062,952	-0.52(-2.62%)
Mar 18, 2010	20.01	20.01	19.77	19.93	623,957	-0.08(-0.38%)
Mar 17, 2010	19.72	20.07	19.65	20.01	375,254	+0.32(+1.63%)
Mar 16, 2010	19.52	19.69	19.49	19.69	370,026	+0.15(+0.77%)
Mar 15, 2010	19.38	19.53	19.33	19.53	606,221	+0.14(+0.71%)
Mar 12, 2010	19.41	19.49	19.19	19.40	579,505	-0.01(-0.03%)
Mar 11, 2010	19.31	19.43	19.19	19.40	542,227	+0.03(+0.13%)
Mar 10, 2010	19.10	19.40	18.97	19.38	686,660	+0.32(+1.65%)
Mar 09, 2010	18.92	19.14	18.82	19.06	465,390	+0.09(+0.50%)
Mar 08, 2010	18.93	18.99	18.44	18.97	349,634	+0.08(+0.40%)
Mar 05, 2010	18.90	18.95	18.82	18.89	518,021	+0.09(+0.50%)
Mar 04, 2010	18.78	18.87	18.68	18.80	592,808	+0.01(+0.07%)
Mar 03, 2010	18.90	18.91	18.71	18.78	401,133	-0.08(-0.40%)
Mar 02, 2010	18.91	18.92	18.78	18.86	358,534	-0.04(-0.23%)
Mar 01, 2010	18.68	18.92	18.60	18.90	617,716	+0.26(+1.42%)
Feb 26, 2010	18.86	18.86	18.53	18.64	598,374	-0.17(-0.90%)
Feb 25, 2010	18.54	18.83	18.34	18.81	577,207	+0.09(+0.47%)
Feb 24, 2010	18.66	18.81	18.54	18.72	286,774	+0.15(+0.81%)
Feb 23, 2010	18.61	18.73	18.46	18.57	448,086	-0.10(-0.54%)
Feb 22, 2010	18.73	18.75	18.59	18.67	746,934	-0.03(-0.17%)
Feb 19, 2010	18.59	18.74	18.55	18.70	702,966	+0.03(+0.17%)
Feb 18, 2010	18.15	18.68	18.14	18.67	696,343	+0.49(+2.70%)
Feb 17, 2010	18.37	18.49	18.12	18.18	527,627	-0.04(-0.21%)
Feb 16, 2010	18.10	18.23	17.99	18.22	538,899	+0.20(+1.11%)
Feb 12, 2010	17.71	18.02	18.02	18.02	766,455	+0.18(+1.02%)
Feb 11, 2010	17.84	18.07	17.56	17.84	911,488	+0.06(+0.32%)
Feb 10, 2010	17.79	18.33	17.26	17.78	1,859,973	+0.79(+4.63%)
Feb 09, 2010	16.95	17.28	16.83	16.99	745,589	+0.17(+1.00%)
Feb 08, 2010	16.98	17.03	16.69	16.82	436,365	-0.10(-0.59%)
Feb 05, 2010	16.84	16.96	16.34	16.92	857,493	+0.07(+0.41%)
Feb 04, 2010	17.33	17.37	16.81	16.86	1,112,958	-0.58(-3.33%)
Feb 03, 2010	17.65	17.65	17.30	17.44	508,278	-0.26(-1.48%)
Feb 02, 2010	17.49	17.76	17.29	17.70	737,990	+0.18(+1.03%)
Feb 01, 2010	17.42	17.66	17.37	17.52	457,888	+0.19(+1.08%)
Jan 29, 2010	17.57	17.86	17.32	17.33	962,764	-0.19(-1.10%)
Jan 28, 2010	18.32	18.32	17.51	17.52	653,137	-0.57(-3.14%)
Jan 27, 2010	18.04	18.13	17.76	18.09	319,005	+0.11(+0.63%)
Jan 26, 2010	17.99	18.35	17.88	17.98	614,233	-0.07(-0.41%)
Jan 25, 2010	18.10	18.35	17.99	18.05	421,400	-0.04(-0.21%)
Jan 22, 2010	18.40	18.43	17.96	18.09	614,290	-0.31(-1.66%)
Jan 21, 2010	18.57	18.57	18.10	18.40	736,579	-0.19(-1.04%)
Jan 20, 2010	18.73	18.73	18.47	18.59	341,756	-0.31(-1.65%)
Jan 19, 2010	18.53	19.05	18.51	18.90	486,544	+0.35(+1.88%)
Jan 15, 2010	18.70	18.55	18.55	18.55	267,338	-0.22(-1.20%)
Jan 14, 2010	18.78	18.90	18.58	18.78	428,446	-0.11(-0.56%)
Jan 13, 2010	18.89	18.94	18.66	18.89	347,035	+0.00(+0.00%)
Jan 12, 2010	18.89	19.07	18.67	18.89	495,925	-0.15(-0.79%)
Jan 11, 2010	18.55	19.31	18.55	19.04	744,929	-0.15(-0.78%)
Jan 08, 2010	18.95	19.57	18.71	19.18	1,106,197	+0.16(+0.82%)
Jan 07, 2010	19.36	19.37	18.98	19.03	600,467	-0.37(-1.93%)
Jan 06, 2010	18.98	19.58	18.89	19.40	1,675,799	+0.37(+1.93%)
Jan 05, 2010	18.72	19.32	18.65	19.04	718,945	+0.27(+1.46%)

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.