Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	18.76	18.82	18.60	18.76	1,337,785	+0.02(+0.11%)
Mar 30, 2011	18.74	18.74	18.74	18.74	1,509,806	+0.27(+1.46%)
Mar 29, 2011	18.22	18.53	18.21	18.47	1,436,670	+0.26(+1.43%)
Mar 28, 2011	18.30	18.43	18.21	18.21	813,016	-0.04(-0.22%)
Mar 25, 2011	18.21	18.39	18.17	18.25	1,166,109	+0.08(+0.44%)
Mar 24, 2011	18.14	18.20	17.96	18.17	920,781	+0.13(+0.72%)
Mar 23, 2011	18.03	18.11	17.92	18.04	857,532	-0.04(-0.22%)
Mar 22, 2011	18.11	18.18	18.01	18.08	1,085,291	+0.01(+0.06%)
Mar 21, 2011	18.05	18.11	18.00	18.07	1,502,369	+0.33(+1.86%)
Mar 18, 2011	17.91	17.98	17.68	17.74	1,930,467	+0.02(+0.11%)
Mar 17, 2011	17.77	17.79	17.53	17.72	2,385,675	+0.11(+0.62%)
Mar 16, 2011	17.73	17.82	17.47	17.61	3,219,740	-0.20(-1.12%)
Mar 15, 2011	17.79	17.90	17.76	17.81	1,934,367	-0.24(-1.33%)
Mar 14, 2011	18.06	18.10	17.89	18.05	1,342,678	-0.09(-0.50%)
Mar 11, 2011	18.15	18.20	18.03	18.14	1,428,543	+0.02(+0.11%)
Mar 10, 2011	18.31	18.35	18.07	18.12	2,040,342	-0.33(-1.79%)
Mar 09, 2011	18.33	18.48	18.30	18.45	1,367,611	+0.05(+0.27%)
Mar 08, 2011	18.18	18.48	18.11	18.40	2,049,749	+0.31(+1.71%)
Mar 07, 2011	18.12	18.38	18.03	18.09	1,336,080	+0.02(+0.11%)
Mar 04, 2011	18.23	18.29	17.92	18.07	1,182,831	-0.21(-1.15%)
Mar 03, 2011	18.15	18.29	18.11	18.28	1,007,497	+0.25(+1.39%)
Mar 02, 2011	17.99	18.14	17.93	18.03	1,757,227	+0.06(+0.33%)
Mar 01, 2011	18.20	18.27	17.90	17.97	2,238,261	-0.14(-0.77%)
Feb 28, 2011	18.05	18.20	17.95	18.11	2,230,528	+0.19(+1.06%)
Feb 25, 2011	17.80	17.93	17.67	17.92	1,073,751	+0.22(+1.24%)
Feb 24, 2011	17.70	17.85	17.62	17.70	1,567,728	-0.01(-0.06%)
Feb 23, 2011	17.81	17.86	17.66	17.71	2,059,813	-0.08(-0.45%)
Feb 22, 2011	17.66	17.88	17.65	17.79	2,237,274	-0.01(-0.06%)
Feb 18, 2011	18.00	18.00	17.74	17.80	2,175,186	-0.18(-1.00%)
Feb 17, 2011	17.84	18.02	17.84	17.98	1,144,969	+0.05(+0.28%)
Feb 16, 2011	17.83	17.95	17.82	17.93	1,594,022	+0.11(+0.62%)
Feb 15, 2011	17.68	17.85	17.60	17.82	1,467,192	+0.10(+0.56%)
Feb 14, 2011	17.77	17.78	17.59	17.72	1,302,972	-0.07(-0.39%)
Feb 11, 2011	17.75	17.83	17.67	17.79	1,642,991	+0.07(+0.40%)
Feb 10, 2011	17.75	17.77	17.63	17.72	2,034,333	-0.17(-0.95%)
Feb 09, 2011	18.07	18.04	17.81	17.89	2,391,131	-0.18(-1.00%)
Feb 08, 2011	18.20	18.23	18.00	18.07	1,471,661	-0.17(-0.93%)
Feb 07, 2011	18.16	18.31	18.02	18.24	3,142,917	-0.01(-0.05%)
Feb 04, 2011	18.40	18.44	17.72	18.25	4,859,968	-0.18(-0.98%)
Feb 03, 2011	18.47	18.51	18.35	18.43	3,149,382	-0.05(-0.27%)
Feb 02, 2011	18.62	18.65	18.46	18.48	2,389,737	-0.20(-1.07%)
Feb 01, 2011	18.48	18.77	18.46	18.68	2,042,026	+0.27(+1.47%)
Jan 31, 2011	18.33	18.52	18.29	18.41	2,833,993	+0.16(+0.88%)
Jan 28, 2011	18.38	18.46	18.11	18.25	2,687,673	-0.11(-0.60%)
Jan 27, 2011	18.19	18.40	18.15	18.36	1,395,938	+0.21(+1.16%)
Jan 26, 2011	18.29	18.32	18.10	18.15	1,930,117	-0.07(-0.38%)
Jan 25, 2011	18.13	18.26	18.02	18.22	1,817,293	-0.16(-0.87%)
Jan 24, 2011	18.17	18.41	18.15	18.38	1,876,796	+0.24(+1.32%)
Jan 21, 2011	18.34	18.35	18.10	18.14	1,488,680	-0.09(-0.49%)
Jan 20, 2011	18.25	18.34	18.16	18.23	2,004,020	+0.07(+0.39%)
Jan 19, 2011	18.25	18.31	18.01	18.16	2,146,367	-0.11(-0.60%)
Jan 18, 2011	18.25	18.32	18.20	18.27	1,623,442	+0.07(+0.38%)
Jan 14, 2011	18.34	18.42	18.14	18.20	2,612,103	-0.13(-0.71%)
Jan 13, 2011	18.31	18.37	18.23	18.33	1,300,468	+0.02(+0.11%)
Jan 12, 2011	18.31	18.50	18.26	18.31	1,627,882	+0.04(+0.22%)
Jan 11, 2011	18.19	18.45	18.15	18.27	2,923,579	+0.21(+1.16%)
Jan 10, 2011	17.99	18.08	17.93	18.06	1,524,481	-0.03(-0.17%)
Jan 07, 2011	18.01	18.12	17.90	18.09	2,836,662	+0.08(+0.44%)
Jan 06, 2011	18.06	18.09	17.85	18.01	2,725,589	+0.01(+0.06%)
Jan 05, 2011	17.96	18.01	17.83	18.00	2,325,598	-0.05(-0.28%)
Jan 04, 2011	18.03	18.12	17.83	18.05	2,236,508	-0.02(-0.11%)

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.