Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	16.60	16.67	16.09	16.43	7,648,471	-0.27(-1.60%)
Feb 25, 2010	16.86	16.89	16.57	16.69	6,329,925	-0.47(-2.76%)
Feb 24, 2010	17.28	17.31	17.08	17.17	3,910,558	-0.05(-0.30%)
Feb 23, 2010	17.49	17.56	17.17	17.22	2,486,127	-0.28(-1.58%)
Feb 22, 2010	17.66	17.68	17.47	17.49	1,699,682	-0.04(-0.20%)
Feb 19, 2010	17.53	17.56	17.26	17.53	3,342,506	+0.03(+0.15%)
Feb 18, 2010	17.24	17.53	17.08	17.50	3,008,777	+0.27(+1.55%)
Feb 17, 2010	17.01	17.33	17.00	17.24	2,909,335	+0.24(+1.41%)
Feb 16, 2010	17.12	17.12	16.59	17.00	4,649,242	+0.41(+2.47%)
Feb 12, 2010	16.58	16.59	16.59	16.59	2,681,516	-0.12(-0.75%)
Feb 11, 2010	16.48	16.75	16.46	16.71	2,351,286	+0.12(+0.75%)
Feb 10, 2010	16.47	16.83	16.46	16.59	2,646,194	-0.15(-0.90%)
Feb 09, 2010	16.52	16.89	16.49	16.74	2,634,572	+0.45(+2.79%)
Feb 08, 2010	16.80	16.81	16.25	16.28	5,514,575	-0.42(-2.50%)
Feb 05, 2010	16.86	16.91	16.30	16.70	2,608,703	-0.26(-1.52%)
Feb 04, 2010	17.52	17.52	16.83	16.96	2,978,940	-0.76(-4.27%)
Feb 03, 2010	18.06	18.16	17.64	17.72	1,747,811	-0.29(-1.63%)
Feb 02, 2010	17.68	18.04	17.42	18.01	1,984,700	+0.57(+3.26%)
Feb 01, 2010	17.44	17.48	17.12	17.44	1,913,424	+0.05(+0.31%)
Jan 29, 2010	17.72	17.80	17.22	17.39	2,578,022	-0.18(-1.01%)
Jan 28, 2010	17.55	17.65	17.09	17.56	2,647,213	+0.16(+0.92%)
Jan 27, 2010	17.40	17.49	17.12	17.40	1,968,856	+0.01(+0.05%)
Jan 26, 2010	17.40	17.58	17.36	17.40	2,775,769	-0.22(-1.26%)
Jan 25, 2010	17.78	17.78	17.49	17.62	1,966,046	+0.11(+0.61%)
Jan 22, 2010	17.62	17.74	17.32	17.51	2,503,726	-0.14(-0.81%)
Jan 21, 2010	18.05	18.05	17.64	17.65	2,336,911	-0.29(-1.64%)
Jan 20, 2010	18.05	18.10	17.79	17.95	2,454,033	-0.11(-0.59%)
Jan 19, 2010	18.09	18.15	17.93	18.05	2,487,507	-0.11(-0.59%)
Jan 15, 2010	18.38	18.16	18.16	18.16	3,667,699	-0.25(-1.35%)
Jan 14, 2010	18.36	18.45	18.27	18.41	2,453,304	+0.04(+0.19%)
Jan 13, 2010	17.99	18.41	17.78	18.37	3,949,533	+0.38(+2.13%)
Jan 12, 2010	18.06	18.29	17.94	17.99	2,876,854	-0.38(-2.08%)
Jan 11, 2010	18.46	18.51	18.15	18.37	2,626,485	-0.10(-0.53%)
Jan 08, 2010	18.66	18.69	18.38	18.47	2,923,534	-0.32(-1.70%)
Jan 07, 2010	18.61	18.85	18.52	18.79	1,658,390	+0.20(+1.10%)
Jan 06, 2010	18.62	18.79	18.52	18.59	1,066,522	-0.07(-0.38%)
Jan 05, 2010	18.91	18.93	18.56	18.66	1,876,806	-0.16(-0.85%)
Jan 04, 2010	18.54	18.85	18.54	18.82	1,130,934	+0.35(+1.88%)
Dec 31, 2009	18.62	18.47	18.47	18.47	780,741	-0.08(-0.43%)
Dec 30, 2009	18.63	18.73	18.42	18.55	1,630,779	-0.09(-0.48%)
Dec 29, 2009	18.67	18.74	18.52	18.64	1,887,418	+0.07(+0.38%)
Dec 28, 2009	18.71	18.71	18.43	18.57	740,375	-0.09(-0.48%)
Dec 24, 2009	18.46	18.69	18.42	18.66	456,526	+0.17(+0.91%)
Dec 23, 2009	18.60	18.60	18.37	18.49	2,078,791	-0.02(-0.10%)
Dec 22, 2009	18.49	18.58	18.42	18.51	2,262,400	+0.12(+0.68%)
Dec 21, 2009	18.43	18.63	18.22	18.38	1,107,027	+0.10(+0.54%)
Dec 18, 2009	18.10	18.30	17.85	18.29	1,661,518	+0.02(+0.10%)
Dec 17, 2009	18.67	18.69	18.27	18.27	1,540,530	-0.77(-4.07%)
Dec 16, 2009	18.88	19.09	18.82	19.04	1,725,018	+0.27(+1.42%)
Dec 15, 2009	18.63	18.85	18.49	18.77	4,451,840	+0.19(+1.01%)
Dec 14, 2009	18.73	18.89	18.53	18.59	2,472,601	+0.04(+0.19%)
Dec 11, 2009	18.74	18.75	18.45	18.55	3,127,497	-0.08(-0.43%)
Dec 10, 2009	18.46	18.70	18.46	18.63	1,729,018	+0.02(+0.10%)
Dec 09, 2009	18.71	18.71	18.30	18.61	1,505,279	-0.04(-0.19%)
Dec 08, 2009	19.01	19.01	18.61	18.65	1,741,791	-0.38(-2.01%)
Dec 07, 2009	18.95	19.23	18.87	19.03	1,994,487	+0.04(+0.19%)
Dec 04, 2009	18.93	19.21	18.71	19.00	4,526,204	+0.33(+1.76%)
Dec 03, 2009	18.82	18.85	18.60	18.67	2,025,171	-0.02(-0.10%)
Dec 02, 2009	18.61	18.99	18.61	18.69	2,414,281	-0.06(-0.33%)

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.