Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	24.79	25.12	24.16	24.32	1,549,425	-0.75(-2.99%)
Mar 30, 2010	23.84	25.07	23.55	25.07	3,755,844	+1.27(+5.34%)
Mar 29, 2010	22.58	23.86	22.51	23.80	3,440,869	+1.77(+8.03%)
Mar 26, 2010	21.57	22.93	21.57	22.03	2,957,030	+0.53(+2.47%)
Mar 25, 2010	22.40	22.78	21.47	21.50	1,840,932	-0.52(-2.36%)
Mar 24, 2010	22.11	22.46	21.80	22.02	1,281,453	-0.43(-1.92%)
Mar 23, 2010	21.53	22.49	21.40	22.45	1,318,927	+1.17(+5.50%)
Mar 22, 2010	21.78	21.78	21.01	21.28	1,220,394	-0.72(-3.27%)
Mar 19, 2010	21.69	22.18	21.37	22.00	1,880,768	+0.43(+1.99%)
Mar 18, 2010	22.03	22.03	21.33	21.57	1,475,828	-0.67(-3.01%)
Mar 17, 2010	22.43	22.75	22.18	22.24	770,834	-0.14(-0.63%)
Mar 16, 2010	22.57	22.65	22.12	22.38	720,538	-0.02(-0.09%)
Mar 15, 2010	22.22	23.36	22.17	22.40	1,518,228	-0.59(-2.57%)
Mar 12, 2010	23.45	23.60	22.81	22.99	1,384,713	-0.29(-1.25%)
Mar 11, 2010	21.48	23.38	21.22	23.28	3,621,836	+1.59(+7.33%)
Mar 10, 2010	21.06	21.75	20.94	21.69	1,679,287	+0.78(+3.73%)
Mar 09, 2010	20.61	21.13	20.40	20.91	1,205,138	+0.01(+0.05%)
Mar 08, 2010	21.59	21.68	20.81	20.90	1,829,179	-0.63(-2.93%)
Mar 05, 2010	20.94	21.80	20.85	21.53	2,119,085	+0.76(+3.66%)
Mar 04, 2010	20.91	21.10	20.46	20.77	1,648,490	+0.24(+1.17%)
Mar 03, 2010	20.55	21.60	20.30	20.53	3,885,436	+0.30(+1.48%)
Mar 02, 2010	19.16	20.28	19.12	20.23	3,141,599	+1.13(+5.92%)
Mar 01, 2010	19.27	19.53	19.01	19.10	1,835,623	-0.02(-0.10%)
Feb 26, 2010	19.73	19.73	19.03	19.12	1,718,020	-0.17(-0.88%)
Feb 25, 2010	18.52	19.42	18.41	19.29	2,643,150	+0.12(+0.63%)
Feb 24, 2010	19.23	19.64	18.67	19.17	2,672,258	+0.09(+0.47%)
Feb 23, 2010	20.06	20.26	19.01	19.08	3,962,841	-1.45(-7.06%)
Feb 22, 2010	20.87	20.96	19.87	20.53	3,026,358	-0.32(-1.53%)
Feb 19, 2010	22.01	22.10	20.61	20.85	6,764,259	-3.89(-15.72%)
Feb 18, 2010	24.11	24.74	23.68	24.74	1,467,749	+0.40(+1.64%)
Feb 17, 2010	25.18	25.44	23.75	24.34	2,056,311	-0.36(-1.46%)
Feb 16, 2010	23.40	24.78	23.33	24.70	2,447,637	+1.70(+7.39%)
Feb 12, 2010	22.30	23.00	23.00	23.00	3,599,500	+0.32(+1.41%)
Feb 11, 2010	21.76	22.80	20.87	22.68	3,482,074	+1.40(+6.58%)
Feb 10, 2010	21.62	22.00	20.48	21.28	1,732,911	-0.15(-0.70%)
Feb 09, 2010	21.19	21.54	20.90	21.43	1,729,113	+0.77(+3.73%)
Feb 08, 2010	22.00	22.00	20.59	20.66	2,237,423	-1.36(-6.18%)
Feb 05, 2010	20.82	22.12	20.48	22.02	2,807,859	+0.95(+4.51%)
Feb 04, 2010	22.72	22.80	20.95	21.07	2,473,702	-2.15(-9.26%)
Feb 03, 2010	23.30	23.90	22.68	23.22	2,391,480	+0.19(+0.83%)
Feb 02, 2010	22.33	23.03	22.26	23.03	1,960,241	+0.81(+3.65%)
Feb 01, 2010	21.24	22.25	21.11	22.22	2,083,452	+1.09(+5.16%)
Jan 29, 2010	22.08	22.79	20.84	21.13	2,158,718	-0.63(-2.90%)
Jan 28, 2010	22.90	22.97	21.28	21.76	1,613,061	-0.62(-2.77%)
Jan 27, 2010	23.64	23.80	21.67	22.38	3,194,595	-0.66(-2.86%)
Jan 26, 2010	22.45	23.80	21.85	23.04	2,930,093	+0.69(+3.11%)
Jan 25, 2010	22.03	23.25	21.82	22.35	2,980,234	+0.69(+3.17%)
Jan 22, 2010	23.75	24.00	21.54	21.66	4,451,782	-2.51(-10.38%)
Jan 21, 2010	25.90	26.30	23.88	24.17	4,196,447	-1.69(-6.54%)
Jan 20, 2010	25.96	26.88	25.13	25.86	3,011,742	-0.46(-1.75%)
Jan 19, 2010	25.50	26.74	25.13	26.32	3,840,878	+0.39(+1.50%)
Jan 15, 2010	28.21	25.93	25.93	25.93	5,488,200	-2.08(-7.43%)
Jan 14, 2010	30.76	32.09	27.44	28.01	5,305,087	-2.73(-8.88%)
Jan 13, 2010	30.53	31.14	28.69	30.74	2,268,609	+0.27(+0.89%)
Jan 12, 2010	31.91	31.92	30.10	30.47	2,017,793	-2.09(-6.42%)
Jan 11, 2010	33.19	33.49	31.98	32.56	1,219,211	-0.12(-0.37%)
Jan 08, 2010	31.48	32.88	31.20	32.68	1,392,284	+1.29(+4.11%)
Jan 07, 2010	32.13	32.58	30.87	31.39	1,855,550	-0.96(-2.97%)
Jan 06, 2010	32.87	33.68	32.15	32.35	1,732,480	-0.36(-1.10%)
Jan 05, 2010	31.12	32.89	30.87	32.71	1,994,730	+1.72(+5.55%)

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.

bottom clear

About Us