Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	18.38	18.53	18.32	18.47	3,238,169	+0.01(+0.03%)
Feb 25, 2010	18.30	18.47	18.26	18.47	4,534,518	-0.11(-0.61%)
Feb 24, 2010	18.58	18.69	18.54	18.58	2,704,371	-0.03(-0.17%)
Feb 23, 2010	18.58	18.66	18.54	18.61	3,581,049	+0.05(+0.27%)
Feb 22, 2010	18.60	18.70	18.50	18.56	7,169,085	-0.47(-2.46%)
Feb 19, 2010	18.96	19.09	18.88	19.03	2,860,546	-0.29(-1.49%)
Feb 18, 2010	19.38	19.48	19.32	19.32	7,587,342	-0.26(-1.32%)
Feb 17, 2010	19.59	19.61	19.47	19.57	3,081,383	+0.05(+0.28%)
Feb 16, 2010	19.33	19.56	19.24	19.52	7,353,115	+0.25(+1.29%)
Feb 12, 2010	19.26	19.27	19.27	19.27	3,404,643	+0.14(+0.73%)
Feb 11, 2010	18.86	19.15	18.77	19.13	7,430,936	+0.47(+2.53%)
Feb 10, 2010	18.68	18.77	18.57	18.66	2,792,610	-0.19(-0.99%)
Feb 09, 2010	18.74	18.98	18.59	18.85	6,661,932	+0.15(+0.81%)
Feb 08, 2010	18.71	18.82	18.66	18.69	3,971,792	+0.05(+0.26%)
Feb 05, 2010	18.70	18.71	18.31	18.65	5,992,614	-0.21(-1.12%)
Feb 04, 2010	19.21	19.27	18.82	18.86	3,610,752	-0.27(-1.41%)
Feb 03, 2010	19.10	19.17	18.99	19.13	3,272,637	-0.02(-0.10%)
Feb 02, 2010	19.15	19.39	19.10	19.15	7,516,212	+0.13(+0.70%)
Feb 01, 2010	18.96	19.07	18.91	19.01	5,173,211	-0.10(-0.51%)
Jan 29, 2010	19.23	19.33	19.08	19.11	6,161,459	-0.40(-2.03%)
Jan 28, 2010	19.84	19.87	19.41	19.51	4,667,106	-0.29(-1.48%)
Jan 27, 2010	19.89	19.93	19.72	19.80	3,853,708	-0.19(-0.93%)
Jan 26, 2010	19.90	20.09	19.86	19.99	3,072,141	+0.17(+0.87%)
Jan 25, 2010	19.88	19.91	19.77	19.82	2,577,901	-0.15(-0.76%)
Jan 22, 2010	20.15	20.25	19.92	19.97	2,477,698	-0.38(-1.85%)
Jan 21, 2010	20.71	20.74	20.25	20.35	3,377,766	-0.26(-1.26%)
Jan 20, 2010	20.63	20.68	20.48	20.61	10,134,416	-0.03(-0.14%)
Jan 19, 2010	20.40	20.70	20.39	20.63	3,452,736	+0.59(+2.96%)
Jan 15, 2010	20.15	20.04	20.04	20.04	4,815,227	-0.52(-2.55%)
Jan 14, 2010	20.52	20.62	20.48	20.57	8,966,108	+0.13(+0.65%)
Jan 13, 2010	20.39	20.48	20.23	20.43	4,791,867	+0.00(+0.00%)
Jan 12, 2010	20.32	20.48	20.26	20.43	3,014,558	+0.04(+0.19%)
Jan 11, 2010	20.32	20.47	20.25	20.39	4,680,909	+0.26(+1.29%)
Jan 08, 2010	20.12	20.16	19.97	20.14	6,025,798	-0.19(-0.92%)
Jan 07, 2010	20.28	20.36	20.10	20.32	3,597,486	+0.07(+0.34%)
Jan 06, 2010	20.36	20.43	20.23	20.25	3,776,336	-0.24(-1.17%)
Jan 05, 2010	20.57	20.62	20.39	20.49	3,306,268	-0.56(-2.65%)
Jan 04, 2010	21.11	21.13	21.01	21.05	2,136,125	+0.35(+1.70%)
Dec 31, 2009	20.83	20.70	20.70	20.70	1,437,832	-0.12(-0.59%)
Dec 30, 2009	20.70	20.82	20.67	20.82	1,793,479	+0.02(+0.12%)
Dec 29, 2009	20.92	20.97	20.67	20.80	1,497,811	-0.01(-0.05%)
Dec 28, 2009	20.68	20.81	20.68	20.81	1,434,186	+0.09(+0.43%)
Dec 24, 2009	20.60	20.75	20.59	20.72	563,559	+0.10(+0.48%)
Dec 23, 2009	20.80	20.81	20.53	20.62	2,035,210	-0.11(-0.52%)
Dec 22, 2009	20.79	20.86	20.69	20.73	1,658,326	+0.24(+1.15%)
Dec 21, 2009	20.53	20.61	20.43	20.49	5,757,568	+0.01(+0.07%)
Dec 18, 2009	20.60	20.61	20.37	20.48	3,461,303	-0.07(-0.36%)
Dec 17, 2009	20.78	20.78	20.45	20.55	2,783,903	-0.60(-2.83%)
Dec 16, 2009	21.11	21.18	20.96	21.15	1,843,578	+0.16(+0.77%)
Dec 15, 2009	20.87	21.01	20.85	20.99	2,324,442	-0.03(-0.16%)
Dec 14, 2009	21.14	21.15	21.00	21.02	2,838,352	+0.33(+1.59%)
Dec 11, 2009	20.78	20.82	20.64	20.69	1,716,241	+0.09(+0.43%)
Dec 10, 2009	20.60	20.67	20.54	20.61	1,944,265	+0.23(+1.13%)
Dec 09, 2009	20.54	20.55	20.23	20.38	3,421,838	-0.23(-1.09%)
Dec 08, 2009	20.76	20.78	20.57	20.60	1,966,925	-0.29(-1.38%)
Dec 07, 2009	20.84	21.01	20.82	20.89	1,701,410	-0.05(-0.26%)
Dec 04, 2009	21.27	21.30	20.91	20.94	3,875,782	+0.15(+0.73%)
Dec 03, 2009	20.87	20.92	20.76	20.79	3,167,233	+0.03(+0.14%)
Dec 02, 2009	20.93	20.97	20.76	20.76	3,777,530	-0.01(-0.07%)

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.