Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	19.57	19.64	19.29	19.57	1,598,681	-0.02(-0.08%)
Mar 30, 2011	19.23	19.60	19.17	19.59	1,514,579	+0.43(+2.26%)
Mar 29, 2011	18.84	19.19	18.84	19.15	1,219,923	+0.33(+1.73%)
Mar 28, 2011	18.95	19.06	18.76	18.83	1,524,854	-0.16(-0.86%)
Mar 25, 2011	18.99	19.22	18.70	18.99	1,664,960	-0.09(-0.45%)
Mar 24, 2011	18.77	19.21	18.77	19.08	1,482,929	+0.35(+1.86%)
Mar 23, 2011	18.68	18.80	18.28	18.73	1,783,760	+0.02(+0.12%)
Mar 22, 2011	18.78	18.98	18.65	18.71	1,129,843	-0.09(-0.49%)
Mar 21, 2011	18.88	18.89	18.76	18.80	1,149,632	+0.26(+1.38%)
Mar 18, 2011	18.57	18.69	18.20	18.54	2,638,620	+0.15(+0.80%)
Mar 17, 2011	18.81	18.99	18.38	18.40	1,969,914	-0.31(-1.65%)
Mar 16, 2011	18.91	19.10	18.54	18.71	2,085,238	-0.32(-1.71%)
Mar 15, 2011	18.85	19.18	18.84	19.03	1,846,001	+0.09(+0.49%)
Mar 14, 2011	18.99	19.09	18.64	18.94	1,917,584	-0.24(-1.25%)
Mar 11, 2011	19.35	19.38	18.92	19.18	2,250,509	-0.08(-0.40%)
Mar 10, 2011	19.26	19.49	19.09	19.26	1,892,268	-0.21(-1.07%)
Mar 09, 2011	19.29	19.63	19.22	19.46	1,503,861	+0.02(+0.08%)
Mar 08, 2011	19.17	19.79	19.17	19.45	3,020,835	+0.33(+1.73%)
Mar 07, 2011	18.95	19.60	18.66	19.12	4,450,520	+0.79(+4.32%)
Mar 04, 2011	18.26	18.52	18.03	18.33	1,557,593	+0.01(+0.04%)
Mar 03, 2011	18.12	18.64	18.11	18.32	1,858,331	+0.44(+2.45%)
Mar 02, 2011	17.82	17.99	17.61	17.88	2,163,291	+0.01(+0.04%)
Mar 01, 2011	18.24	18.36	17.69	17.87	2,044,367	-0.32(-1.73%)
Feb 28, 2011	18.36	18.56	18.10	18.19	2,902,138	-0.14(-0.76%)
Feb 25, 2011	17.87	19.11	17.87	18.33	4,638,127	+0.53(+2.98%)
Feb 24, 2011	17.62	17.84	17.25	17.79	2,382,247	+0.14(+0.78%)
Feb 23, 2011	17.84	17.92	17.02	17.66	2,871,060	-0.12(-0.69%)
Feb 22, 2011	18.33	18.39	17.62	17.78	2,180,815	-0.81(-4.35%)
Feb 18, 2011	18.66	18.73	18.50	18.59	752,069	-0.03(-0.17%)
Feb 17, 2011	18.38	18.79	18.30	18.62	1,681,762	+0.28(+1.51%)
Feb 16, 2011	18.42	18.86	18.23	18.34	1,876,712	+0.02(+0.08%)
Feb 15, 2011	18.37	18.44	18.21	18.33	960,048	-0.12(-0.63%)
Feb 14, 2011	18.76	18.82	18.29	18.44	2,216,563	-0.38(-2.00%)
Feb 11, 2011	18.62	19.11	18.59	18.82	1,820,829	+0.18(+0.95%)
Feb 10, 2011	18.66	18.79	18.58	18.64	2,687,909	-0.20(-1.06%)
Feb 09, 2011	18.06	18.85	18.06	18.84	3,068,989	+0.79(+4.39%)
Feb 08, 2011	18.12	18.17	17.90	18.05	2,006,190	+0.03(+0.17%)
Feb 07, 2011	18.34	18.46	17.94	18.02	1,340,154	-0.25(-1.35%)
Feb 04, 2011	18.33	18.46	18.05	18.26	1,677,039	-0.15(-0.79%)
Feb 03, 2011	18.16	18.46	18.09	18.41	2,360,304	+0.33(+1.83%)
Feb 02, 2011	18.32	18.56	18.06	18.08	2,548,101	-0.39(-2.12%)
Feb 01, 2011	18.30	18.70	18.19	18.47	3,343,470	+0.37(+2.04%)
Jan 31, 2011	18.17	18.54	18.06	18.10	3,653,735	+0.02(+0.13%)
Jan 28, 2011	18.44	18.78	18.03	18.08	4,991,654	-0.35(-1.92%)
Jan 27, 2011	17.59	18.60	17.59	18.43	5,152,824	+0.77(+4.36%)
Jan 26, 2011	17.99	17.99	17.51	17.66	4,980,852	-0.22(-1.25%)
Jan 25, 2011	16.94	18.01	16.87	17.89	10,724,980	+1.82(+11.30%)
Jan 24, 2011	16.13	16.22	15.86	16.07	2,777,792	-0.12(-0.71%)
Jan 21, 2011	16.59	16.60	16.16	16.19	2,240,185	-0.32(-1.91%)
Jan 20, 2011	16.12	16.66	16.07	16.50	3,047,749	+0.34(+2.09%)
Jan 19, 2011	16.52	16.52	15.92	16.16	3,331,682	-0.32(-1.96%)
Jan 18, 2011	16.74	16.75	16.36	16.49	2,567,079	-0.22(-1.29%)
Jan 14, 2011	16.69	16.96	16.67	16.70	1,857,280	-0.08(-0.46%)
Jan 13, 2011	16.76	16.86	16.64	16.78	1,664,083	+0.07(+0.41%)
Jan 12, 2011	16.63	16.93	16.63	16.71	1,373,251	+0.23(+1.40%)
Jan 11, 2011	16.81	16.82	16.41	16.48	2,124,126	-0.29(-1.74%)
Jan 10, 2011	16.79	16.93	16.55	16.77	4,922,873	-0.09(-0.55%)
Jan 07, 2011	16.71	17.08	16.64	16.86	2,710,505	+0.20(+1.20%)
Jan 06, 2011	16.43	16.73	16.36	16.66	2,999,895	+0.42(+2.61%)
Jan 05, 2011	16.05	16.36	15.84	16.24	2,612,453	+0.15(+0.91%)
Jan 04, 2011	16.50	16.55	16.08	16.09	2,717,814	-0.33(-2.01%)

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.