Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	17.55	17.82	17.42	17.74	435,932	+0.15(+0.83%)
Feb 25, 2010	17.59	17.64	17.20	17.59	485,618	-0.16(-0.90%)
Feb 24, 2010	17.51	17.80	17.31	17.75	410,285	+0.31(+1.77%)
Feb 23, 2010	17.70	17.73	17.35	17.44	619,416	-0.29(-1.64%)
Feb 22, 2010	17.95	17.95	17.65	17.73	494,398	-0.17(-0.92%)
Feb 19, 2010	18.14	18.23	17.85	17.90	479,935	-0.34(-1.85%)
Feb 18, 2010	18.13	18.23	18.02	18.23	370,833	+0.11(+0.58%)
Feb 17, 2010	18.10	18.17	17.95	18.13	358,233	+0.13(+0.70%)
Feb 16, 2010	17.29	18.07	17.29	18.00	944,604	+0.76(+4.41%)
Feb 12, 2010	17.16	17.24	17.24	17.24	347,860	-0.02(-0.11%)
Feb 11, 2010	17.12	17.30	16.92	17.26	668,545	+0.14(+0.81%)
Feb 10, 2010	17.18	17.23	16.90	17.12	527,840	-0.14(-0.80%)
Feb 09, 2010	17.66	17.66	16.94	17.26	697,536	+0.08(+0.46%)
Feb 08, 2010	17.29	17.63	17.09	17.18	841,157	-0.07(-0.38%)
Feb 05, 2010	16.98	17.27	16.71	17.25	979,089	+0.26(+1.52%)
Feb 04, 2010	17.04	17.80	16.42	16.99	2,566,141	+0.50(+3.05%)
Feb 03, 2010	16.47	16.51	16.15	16.49	898,192	+0.08(+0.48%)
Feb 02, 2010	15.52	16.45	15.52	16.41	1,309,681	+1.03(+6.68%)
Feb 01, 2010	15.46	15.47	15.10	15.38	791,100	+0.03(+0.19%)
Jan 29, 2010	15.63	15.84	15.28	15.35	601,116	-0.26(-1.69%)
Jan 28, 2010	15.90	16.17	15.37	15.62	396,590	-0.28(-1.75%)
Jan 27, 2010	15.68	15.92	15.63	15.89	530,227	+0.12(+0.75%)
Jan 26, 2010	15.97	16.07	15.54	15.78	488,399	-0.19(-1.20%)
Jan 25, 2010	16.32	16.36	15.89	15.97	624,546	-0.26(-1.59%)
Jan 22, 2010	16.24	16.48	16.17	16.22	522,849	-0.07(-0.41%)
Jan 21, 2010	16.94	17.23	16.09	16.29	1,130,526	-0.67(-3.97%)
Jan 20, 2010	17.45	17.45	16.85	16.96	581,934	-0.59(-3.39%)
Jan 19, 2010	17.15	17.66	17.15	17.56	650,899	+0.38(+2.23%)
Jan 15, 2010	17.46	17.18	17.18	17.18	874,950	-0.20(-1.14%)
Jan 14, 2010	17.24	17.51	17.15	17.37	467,129	+0.11(+0.65%)
Jan 13, 2010	17.53	17.67	17.11	17.26	565,611	-0.24(-1.36%)
Jan 12, 2010	17.36	17.77	17.27	17.50	517,896	+0.07(+0.38%)
Jan 11, 2010	17.91	17.91	16.98	17.43	1,411,947	-0.54(-2.98%)
Jan 08, 2010	18.09	18.23	17.82	17.97	928,346	-0.17(-0.95%)
Jan 07, 2010	18.09	18.17	17.77	18.14	595,561	+0.09(+0.51%)
Jan 06, 2010	18.17	18.17	17.79	18.05	735,497	-0.09(-0.51%)
Jan 05, 2010	17.84	18.60	17.45	18.14	1,368,326	+0.33(+1.85%)
Jan 04, 2010	17.84	18.25	17.71	17.81	740,050	+0.06(+0.33%)
Dec 31, 2009	18.05	17.75	17.75	17.75	363,452	-0.30(-1.68%)
Dec 30, 2009	18.03	18.25	17.98	18.05	422,868	+0.00(+0.00%)
Dec 29, 2009	17.94	18.29	17.84	18.05	426,915	+0.09(+0.51%)
Dec 28, 2009	18.35	18.35	17.75	17.96	616,375	-0.23(-1.27%)
Dec 24, 2009	18.15	18.35	18.09	18.19	173,330	+0.13(+0.73%)
Dec 23, 2009	18.09	18.19	17.89	18.06	383,072	+0.12(+0.66%)
Dec 22, 2009	17.78	18.07	17.76	17.94	496,448	+0.15(+0.82%)
Dec 21, 2009	17.72	18.11	17.72	17.80	718,143	+0.12(+0.67%)
Dec 18, 2009	18.19	18.26	17.29	17.68	1,788,122	-0.40(-2.19%)
Dec 17, 2009	18.30	18.36	18.00	18.07	448,013	-0.22(-1.19%)
Dec 16, 2009	18.31	18.54	18.21	18.29	586,857	+0.00(+0.00%)
Dec 15, 2009	18.52	18.62	18.29	18.29	900,451	-0.23(-1.25%)
Dec 14, 2009	18.34	18.55	18.32	18.52	928,078	+0.65(+3.62%)
Dec 11, 2009	17.76	17.92	17.65	17.88	1,029,368	+0.13(+0.71%)
Dec 10, 2009	17.55	17.93	17.31	17.75	1,204,390	+0.13(+0.75%)
Dec 09, 2009	17.77	17.84	17.51	17.62	1,168,185	-0.23(-1.30%)
Dec 08, 2009	18.17	18.19	17.80	17.85	1,101,541	-0.32(-1.74%)
Dec 07, 2009	18.35	18.48	18.12	18.17	1,078,824	-0.13(-0.72%)
Dec 04, 2009	18.62	19.01	18.11	18.30	1,973,258	-0.07(-0.40%)
Dec 03, 2009	18.52	18.64	18.19	18.37	902,632	+0.07(+0.36%)
Dec 02, 2009	18.35	18.69	18.11	18.31	1,030,699	+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.