Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	18.85	19.13	18.75	19.01	9,142,441	+0.09(+0.49%)
Mar 30, 2011	18.92	18.92	18.92	18.92	7,812,873	+0.13(+0.71%)
Mar 29, 2011	18.98	19.03	18.67	18.78	9,103,093	-0.20(-1.04%)
Mar 28, 2011	19.04	19.18	18.98	18.98	7,359,959	+0.02(+0.09%)
Mar 25, 2011	19.13	19.17	18.96	18.96	7,723,308	-0.15(-0.79%)
Mar 24, 2011	19.07	19.16	18.95	19.12	7,950,974	+0.22(+1.16%)
Mar 23, 2011	18.99	18.99	18.70	18.90	11,181,763	-0.14(-0.72%)
Mar 22, 2011	18.96	19.41	18.76	19.03	16,107,621	+0.11(+0.59%)
Mar 21, 2011	18.81	18.92	18.75	18.92	13,590,818	+0.67(+3.67%)
Mar 18, 2011	18.48	18.62	18.18	18.25	23,144,392	+0.08(+0.44%)
Mar 17, 2011	18.43	18.60	18.05	18.17	25,317,616	-0.10(-0.55%)
Mar 16, 2011	18.52	18.91	17.62	18.27	38,919,284	-0.06(-0.31%)
Mar 15, 2011	18.02	19.41	17.96	18.33	51,016,932	-1.08(-5.58%)
Mar 14, 2011	18.85	19.75	18.77	19.41	26,824,222	-0.59(-2.97%)
Mar 11, 2011	19.43	20.11	19.36	20.01	16,326,219	-0.05(-0.27%)
Mar 10, 2011	20.25	20.26	19.94	20.06	8,229,723	-0.40(-1.95%)
Mar 09, 2011	20.53	20.59	20.39	20.46	5,561,262	-0.14(-0.66%)
Mar 08, 2011	20.55	20.71	20.46	20.60	7,431,469	+0.15(+0.76%)
Mar 07, 2011	20.76	20.93	20.42	20.44	7,803,297	-0.24(-1.15%)
Mar 04, 2011	20.84	21.02	20.59	20.68	8,257,579	-0.14(-0.67%)
Mar 03, 2011	20.57	20.87	20.57	20.82	6,663,655	+0.44(+2.16%)
Mar 02, 2011	20.63	20.68	20.36	20.38	7,701,640	-0.35(-1.67%)
Mar 01, 2011	21.27	21.45	20.71	20.73	12,110,033	-0.47(-2.23%)
Feb 28, 2011	20.99	21.39	20.94	21.20	6,467,350	+0.37(+1.76%)
Feb 25, 2011	20.74	20.87	20.58	20.83	4,653,111	+0.22(+1.08%)
Feb 24, 2011	20.64	20.84	20.50	20.61	8,277,180	-0.13(-0.61%)
Feb 23, 2011	20.99	20.99	20.59	20.74	7,129,967	-0.14(-0.67%)
Feb 22, 2011	20.96	21.19	20.75	20.88	7,596,392	-0.40(-1.90%)
Feb 18, 2011	21.32	21.37	21.15	21.28	8,116,072	-0.07(-0.34%)
Feb 17, 2011	20.81	21.43	20.74	21.35	11,005,888	+0.52(+2.47%)
Feb 16, 2011	20.63	20.89	20.58	20.84	7,088,562	+0.26(+1.28%)
Feb 15, 2011	20.45	20.62	20.39	20.57	5,743,483	+0.03(+0.16%)
Feb 14, 2011	20.61	20.69	20.34	20.54	5,819,280	-0.07(-0.33%)
Feb 11, 2011	20.25	20.64	20.17	20.61	7,955,810	+0.30(+1.49%)
Feb 10, 2011	20.28	20.39	20.19	20.31	9,172,689	-0.12(-0.60%)
Feb 09, 2011	20.75	20.70	20.39	20.43	9,470,164	-0.32(-1.52%)
Feb 08, 2011	20.67	20.88	20.63	20.75	11,811,422	-0.29(-1.36%)
Feb 07, 2011	20.64	21.04	20.57	21.03	12,531,406	+0.44(+2.14%)
Feb 04, 2011	20.38	20.62	20.30	20.59	7,496,965	+0.22(+1.07%)
Feb 03, 2011	20.39	20.46	20.25	20.37	11,252,468	-0.09(-0.42%)
Feb 02, 2011	20.45	20.76	20.24	20.46	16,881,612	-0.51(-2.44%)
Feb 01, 2011	20.74	21.14	20.69	20.97	12,481,776	+0.34(+1.65%)
Jan 31, 2011	20.73	20.81	20.47	20.63	8,942,631	+0.21(+1.04%)
Jan 28, 2011	21.00	21.03	20.32	20.42	13,696,002	-0.53(-2.55%)
Jan 27, 2011	20.87	21.08	20.64	20.95	13,618,147	+0.04(+0.21%)
Jan 26, 2011	21.04	21.06	20.89	20.91	7,230,627	-0.02(-0.09%)
Jan 25, 2011	20.88	21.06	20.65	20.93	9,429,895	-0.08(-0.36%)
Jan 24, 2011	20.76	21.06	20.72	21.00	7,902,645	+0.18(+0.88%)
Jan 21, 2011	20.69	20.91	20.48	20.82	8,107,478	+0.23(+1.10%)
Jan 20, 2011	20.44	20.77	20.37	20.59	7,865,231	+0.24(+1.18%)
Jan 19, 2011	20.53	20.58	20.26	20.35	10,033,745	-0.05(-0.23%)
Jan 18, 2011	20.63	20.95	20.28	20.40	11,907,835	-0.26(-1.27%)
Jan 14, 2011	20.37	20.68	20.36	20.66	9,039,245	+0.21(+1.03%)
Jan 13, 2011	20.66	20.82	20.37	20.45	7,899,338	-0.03(-0.12%)
Jan 12, 2011	20.08	20.57	20.07	20.48	7,717,408	+0.53(+2.64%)
Jan 11, 2011	19.84	20.05	19.80	19.95	6,867,265	+0.20(+1.00%)
Jan 10, 2011	19.97	20.00	19.63	19.75	9,329,137	-0.26(-1.29%)
Jan 07, 2011	20.17	20.26	19.89	20.01	6,796,029	-0.18(-0.90%)
Jan 06, 2011	20.25	20.33	19.99	20.19	7,882,954	-0.01(-0.04%)
Jan 05, 2011	20.16	20.38	20.10	20.20	9,731,129	-0.04(-0.19%)
Jan 04, 2011	20.62	20.63	20.10	20.24	10,774,071	-0.47(-2.27%)

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.