Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	21.64	22.00	21.46	21.73	1,341,289	+0.07(+0.32%)
Mar 30, 2010	20.89	21.98	20.89	21.66	2,179,703	+0.76(+3.64%)
Mar 29, 2010	20.65	21.03	20.51	20.90	1,312,789	+0.49(+2.39%)
Mar 26, 2010	20.27	20.58	20.24	20.41	1,109,602	+0.15(+0.76%)
Mar 25, 2010	20.72	20.82	20.23	20.26	776,138	-0.32(-1.58%)
Mar 24, 2010	20.87	21.01	20.35	20.59	828,750	-0.34(-1.63%)
Mar 23, 2010	20.29	20.94	20.18	20.93	1,576,416	+0.61(+2.98%)
Mar 22, 2010	20.06	20.40	19.94	20.32	1,915,467	+0.08(+0.38%)
Mar 19, 2010	20.77	20.98	20.18	20.24	2,591,938	-0.52(-2.51%)
Mar 18, 2010	21.16	21.16	20.58	20.77	1,134,857	-0.35(-1.66%)
Mar 17, 2010	21.13	21.26	21.01	21.12	2,066,980	+0.01(+0.04%)
Mar 16, 2010	20.98	21.15	20.84	21.11	1,139,039	+0.07(+0.32%)
Mar 15, 2010	20.84	21.07	20.82	21.04	1,182,331	-0.15(-0.69%)
Mar 12, 2010	21.34	21.34	21.00	21.18	902,848	-0.09(-0.44%)
Mar 11, 2010	21.17	21.44	20.96	21.28	784,735	+0.08(+0.36%)
Mar 10, 2010	21.12	21.37	20.89	21.20	789,194	+0.10(+0.49%)
Mar 09, 2010	21.03	21.29	20.82	21.10	1,419,412	-0.06(-0.28%)
Mar 08, 2010	21.11	21.18	20.81	21.16	925,419	+0.10(+0.49%)
Mar 05, 2010	20.93	21.13	20.71	21.06	1,040,004	+0.25(+1.19%)
Mar 04, 2010	20.65	20.93	20.54	20.81	893,371	+0.16(+0.79%)
Mar 03, 2010	20.72	20.94	20.52	20.65	1,394,494	-0.11(-0.53%)
Mar 02, 2010	20.80	20.88	20.65	20.76	2,024,978	+0.03(+0.16%)
Mar 01, 2010	20.20	20.72	20.20	20.72	2,088,106	+0.62(+3.10%)
Feb 26, 2010	19.91	20.36	19.82	20.10	4,044,566	+0.20(+0.99%)
Feb 25, 2010	20.01	20.28	19.65	19.90	14,064,278	-0.78(-3.75%)
Feb 24, 2010	20.59	20.77	20.04	20.68	1,163,028	+0.15(+0.74%)
Feb 23, 2010	21.06	21.20	20.47	20.53	1,433,777	-0.70(-3.30%)
Feb 22, 2010	20.78	21.25	20.66	21.23	1,292,994	-0.32(-1.47%)
Feb 19, 2010	21.17	21.59	21.00	21.54	2,033,900	+0.35(+1.65%)
Feb 18, 2010	21.09	21.64	20.94	21.19	1,996,697	+0.31(+1.47%)
Feb 17, 2010	21.71	22.00	20.77	20.88	3,562,175	-1.66(-7.35%)
Feb 16, 2010	22.39	22.55	22.08	22.54	1,690,606	+0.97(+4.47%)
Feb 12, 2010	21.29	21.58	21.58	21.58	831,798	+0.07(+0.32%)
Feb 11, 2010	21.08	21.71	20.74	21.51	1,565,245	+0.41(+1.94%)
Feb 10, 2010	20.82	21.18	20.16	21.10	1,050,627	+0.09(+0.45%)
Feb 09, 2010	20.55	21.17	20.32	21.00	1,012,986	+0.67(+3.28%)
Feb 08, 2010	20.41	20.93	20.03	20.34	1,152,130	-0.01(-0.04%)
Feb 05, 2010	20.34	20.51	19.54	20.35	1,647,276	-0.09(-0.46%)
Feb 04, 2010	21.40	21.48	20.41	20.44	1,184,978	-1.34(-6.16%)
Feb 03, 2010	22.32	22.39	21.61	21.78	738,183	-0.71(-3.15%)
Feb 02, 2010	22.21	22.57	22.05	22.49	851,462	+0.46(+2.09%)
Feb 01, 2010	22.19	22.44	21.74	22.03	613,945	+0.05(+0.23%)
Jan 29, 2010	22.05	22.43	21.81	21.98	1,228,349	+0.10(+0.47%)
Jan 28, 2010	21.58	22.61	21.29	21.88	2,236,310	+0.30(+1.39%)
Jan 27, 2010	20.70	21.78	20.33	21.58	1,618,134	+0.81(+3.91%)
Jan 26, 2010	19.96	20.94	19.90	20.77	1,336,208	+0.86(+4.34%)
Jan 25, 2010	19.90	20.10	19.27	19.90	721,960	+0.27(+1.39%)
Jan 22, 2010	20.85	20.85	19.51	19.63	1,164,835	-1.17(-5.63%)
Jan 21, 2010	21.55	21.60	20.78	20.80	1,282,199	-0.73(-3.37%)
Jan 20, 2010	21.70	21.76	21.33	21.53	467,457	-0.30(-1.37%)
Jan 19, 2010	21.45	21.88	21.38	21.82	461,464	+0.26(+1.23%)
Jan 15, 2010	21.64	21.56	21.56	21.56	970,060	-0.27(-1.25%)
Jan 14, 2010	21.80	21.96	21.57	21.83	803,046	-0.13(-0.58%)
Jan 13, 2010	21.97	22.05	21.63	21.96	467,470	+0.03(+0.16%)
Jan 12, 2010	22.33	22.33	21.87	21.93	609,301	-0.58(-2.58%)
Jan 11, 2010	22.72	22.72	22.33	22.51	441,820	-0.02(-0.08%)
Jan 08, 2010	22.35	22.72	22.32	22.52	532,104	-0.03(-0.11%)
Jan 07, 2010	22.23	22.92	22.23	22.55	765,127	+0.38(+1.70%)
Jan 06, 2010	22.22	22.52	22.11	22.17	639,343	-0.13(-0.57%)
Jan 05, 2010	22.22	22.33	21.77	22.30	818,218	+0.09(+0.38%)

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.