Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	17.57	17.84	17.43	17.75	435,500	+0.15(+0.83%)
Feb 25, 2010	17.61	17.66	17.21	17.61	485,136	-0.16(-0.90%)
Feb 24, 2010	17.53	17.81	17.33	17.77	409,878	+0.31(+1.77%)
Feb 23, 2010	17.72	17.75	17.36	17.46	618,801	-0.29(-1.64%)
Feb 22, 2010	17.97	17.97	17.67	17.75	493,907	-0.17(-0.92%)
Feb 19, 2010	18.16	18.25	17.87	17.91	479,459	-0.34(-1.85%)
Feb 18, 2010	18.15	18.25	18.04	18.25	370,465	+0.11(+0.58%)
Feb 17, 2010	18.12	18.18	17.97	18.15	357,877	+0.13(+0.70%)
Feb 16, 2010	17.31	18.09	17.31	18.02	943,667	+0.76(+4.41%)
Feb 12, 2010	17.18	17.26	17.26	17.26	347,515	-0.02(-0.12%)
Feb 11, 2010	17.14	17.32	16.94	17.28	667,882	+0.14(+0.81%)
Feb 10, 2010	17.20	17.25	16.92	17.14	527,316	-0.14(-0.80%)
Feb 09, 2010	17.68	17.68	16.96	17.28	696,844	+0.08(+0.46%)
Feb 08, 2010	17.31	17.65	17.11	17.20	840,322	-0.07(-0.38%)
Feb 05, 2010	16.99	17.29	16.73	17.27	978,117	+0.26(+1.52%)
Feb 04, 2010	17.05	17.82	16.44	17.01	2,563,595	+0.50(+3.04%)
Feb 03, 2010	16.49	16.52	16.16	16.51	897,301	+0.08(+0.48%)
Feb 02, 2010	15.54	16.47	15.54	16.43	1,308,381	+1.03(+6.68%)
Feb 01, 2010	15.47	15.49	15.12	15.40	790,315	+0.03(+0.19%)
Jan 29, 2010	15.65	15.86	15.30	15.37	600,520	-0.26(-1.69%)
Jan 28, 2010	15.92	16.19	15.38	15.63	396,196	-0.28(-1.75%)
Jan 27, 2010	15.70	15.94	15.65	15.91	529,701	+0.12(+0.75%)
Jan 26, 2010	15.98	16.08	15.55	15.79	487,914	-0.19(-1.20%)
Jan 25, 2010	16.34	16.38	15.90	15.98	623,926	-0.26(-1.59%)
Jan 22, 2010	16.25	16.50	16.19	16.24	522,330	-0.07(-0.41%)
Jan 21, 2010	16.95	17.25	16.11	16.31	1,129,405	-0.67(-3.97%)
Jan 20, 2010	17.47	17.47	16.86	16.98	581,356	-0.60(-3.39%)
Jan 19, 2010	17.17	17.68	17.17	17.58	650,253	+0.38(+2.23%)
Jan 15, 2010	17.48	17.19	17.19	17.19	874,082	-0.20(-1.14%)
Jan 14, 2010	17.26	17.52	17.17	17.39	466,666	+0.11(+0.65%)
Jan 13, 2010	17.54	17.69	17.13	17.28	565,050	-0.24(-1.36%)
Jan 12, 2010	17.38	17.79	17.29	17.52	517,382	+0.07(+0.38%)
Jan 11, 2010	17.93	17.93	16.99	17.45	1,410,546	-0.54(-2.98%)
Jan 08, 2010	18.11	18.25	17.84	17.99	927,425	-0.17(-0.95%)
Jan 07, 2010	18.11	18.18	17.79	18.16	594,970	+0.09(+0.51%)
Jan 06, 2010	18.19	18.19	17.81	18.07	734,767	-0.09(-0.51%)
Jan 05, 2010	17.85	18.61	17.47	18.16	1,366,969	+0.33(+1.85%)
Jan 04, 2010	17.86	18.27	17.73	17.83	739,316	+0.06(+0.33%)
Dec 31, 2009	18.07	17.77	17.77	17.77	363,091	-0.30(-1.68%)
Dec 30, 2009	18.05	18.26	17.99	18.07	422,449	+0.00(+0.00%)
Dec 29, 2009	17.96	18.30	17.86	18.07	426,491	+0.09(+0.52%)
Dec 28, 2009	18.36	18.36	17.77	17.98	615,763	-0.23(-1.27%)
Dec 24, 2009	18.17	18.36	18.11	18.21	173,159	+0.13(+0.73%)
Dec 23, 2009	18.11	18.20	17.91	18.08	382,692	+0.12(+0.66%)
Dec 22, 2009	17.79	18.09	17.77	17.96	495,955	+0.15(+0.82%)
Dec 21, 2009	17.74	18.13	17.74	17.81	717,430	+0.12(+0.67%)
Dec 18, 2009	18.21	18.28	17.31	17.70	1,786,348	-0.40(-2.19%)
Dec 17, 2009	18.32	18.38	18.01	18.09	447,569	-0.22(-1.19%)
Dec 16, 2009	18.33	18.56	18.23	18.31	586,274	+0.00(+0.00%)
Dec 15, 2009	18.54	18.64	18.30	18.31	899,557	-0.23(-1.25%)
Dec 14, 2009	18.36	18.57	18.34	18.54	927,157	+0.65(+3.62%)
Dec 11, 2009	17.77	17.94	17.67	17.89	1,028,347	+0.13(+0.71%)
Dec 10, 2009	17.57	17.95	17.33	17.77	1,203,195	+0.13(+0.75%)
Dec 09, 2009	17.79	17.85	17.52	17.64	1,167,026	-0.23(-1.30%)
Dec 08, 2009	18.18	18.21	17.82	17.87	1,100,448	-0.32(-1.75%)
Dec 07, 2009	18.37	18.50	18.14	18.18	1,077,754	-0.13(-0.72%)
Dec 04, 2009	18.64	19.03	18.13	18.32	1,971,300	-0.07(-0.40%)
Dec 03, 2009	18.54	18.65	18.21	18.39	901,736	+0.07(+0.36%)
Dec 02, 2009	18.37	18.71	18.13	18.32	1,029,676	+0.00(+0.00%)

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.