Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	16.01	16.19	15.84	16.06	3,877,204	+0.21(+1.32%)
Feb 25, 2010	15.22	15.95	15.05	15.85	1,670,034	+0.47(+3.06%)
Feb 24, 2010	15.50	15.72	15.30	15.38	1,128,556	-0.17(-1.09%)
Feb 23, 2010	16.08	16.20	15.48	15.55	1,355,083	-0.65(-4.01%)
Feb 22, 2010	16.45	16.51	16.11	16.20	859,845	-0.07(-0.43%)
Feb 19, 2010	16.27	16.50	16.12	16.27	925,335	-0.10(-0.61%)
Feb 18, 2010	16.30	16.59	16.27	16.37	907,951	+0.06(+0.37%)
Feb 17, 2010	16.53	16.77	16.19	16.31	1,658,552	-0.15(-0.91%)
Feb 16, 2010	16.49	16.65	16.33	16.46	1,127,099	+0.51(+3.20%)
Feb 12, 2010		15.95	15.95	15.95	0	+0.11(+0.69%)
Feb 11, 2010	15.36	15.84	15.16	15.84	1,772,806	+0.56(+3.66%)
Feb 10, 2010	15.30	15.48	14.87	15.28	1,335,174	-0.05(-0.33%)
Feb 09, 2010	14.94	15.48	14.86	15.33	1,936,778	+0.80(+5.51%)
Feb 08, 2010	15.50	15.50	14.51	14.53	2,023,815	-0.81(-5.28%)
Feb 05, 2010	14.36	15.38	13.97	15.34	3,584,492	+0.71(+4.85%)
Feb 04, 2010	15.07	15.08	14.49	14.63	2,360,998	-0.89(-5.73%)
Feb 03, 2010	15.69	16.04	15.45	15.52	1,489,625	-0.22(-1.40%)
Feb 02, 2010	16.15	16.23	15.66	15.74	1,662,230	-0.15(-0.94%)
Feb 01, 2010	14.90	15.89	14.81	15.89	1,725,159	+1.14(+7.73%)
Jan 29, 2010	15.12	15.43	14.57	14.75	1,649,359	-0.50(-3.28%)
Jan 28, 2010	15.79	15.79	14.82	15.25	1,741,340	-0.35(-2.24%)
Jan 27, 2010	15.24	15.60	14.99	15.60	1,413,902	+0.26(+1.69%)
Jan 26, 2010	15.25	15.54	15.08	15.34	2,342,263	-0.21(-1.35%)
Jan 25, 2010	15.90	15.97	15.37	15.55	1,232,853	-0.15(-0.96%)
Jan 22, 2010	15.65	15.96	15.16	15.70	2,970,628	-0.14(-0.88%)
Jan 21, 2010	16.68	17.04	15.77	15.84	2,553,907	-1.05(-6.22%)
Jan 20, 2010	17.21	17.21	16.42	16.89	1,836,544	-0.64(-3.65%)
Jan 19, 2010	17.49	17.69	17.34	17.53	889,331	-0.03(-0.17%)
Jan 18, 2010	17.66	17.81	17.53	17.56	339,883	-0.15(-0.85%)
Jan 15, 2010	17.53	17.74	17.39	17.71	707,589	-0.10(-0.56%)
Jan 14, 2010	17.92	18.00	17.54	17.81	1,600,227	-0.10(-0.56%)
Jan 13, 2010	17.80	17.94	17.16	17.91	1,761,770	+0.38(+2.17%)
Jan 12, 2010	17.78	18.08	17.37	17.53	3,111,306	-0.49(-2.72%)
Jan 11, 2010	18.19	18.36	17.99	18.02	1,596,185	+0.36(+2.04%)
Jan 08, 2010	17.41	17.74	17.27	17.66	976,606	+0.40(+2.32%)
Jan 07, 2010	17.30	17.49	17.02	17.26	1,206,468	-0.04(-0.23%)
Jan 06, 2010	17.07	17.48	16.97	17.30	1,453,091	+0.54(+3.22%)
Jan 05, 2010	16.55	16.95	16.39	16.76	1,345,196	+0.33(+2.01%)
Jan 04, 2010	16.38	16.45	16.11	16.43	1,641,466	+0.55(+3.46%)
Dec 31, 2009		15.88	15.88	15.88	0	+0.15(+0.95%)
Dec 30, 2009	15.73	15.85	15.64	15.73	655,706	-0.16(-1.01%)
Dec 29, 2009	16.20	16.20	15.84	15.89	739,193	-0.31(-1.91%)
Dec 24, 2009	16.23	16.34	16.14	16.20	385,321	+0.15(+0.93%)
Dec 23, 2009	15.77	16.18	15.70	16.05	1,064,951	+0.31(+1.97%)
Dec 22, 2009	15.77	15.98	15.55	15.74	1,313,646	-0.03(-0.19%)
Dec 21, 2009	16.16	16.20	15.62	15.77	2,192,826	-0.42(-2.59%)
Dec 18, 2009	15.77	16.19	15.55	16.19	3,265,257	+0.49(+3.12%)
Dec 17, 2009	16.46	16.50	15.61	15.70	2,628,848	-1.00(-5.99%)
Dec 16, 2009	16.52	16.91	16.45	16.70	1,526,473	+0.37(+2.27%)
Dec 15, 2009	16.35	16.58	16.28	16.33	1,266,435	-0.18(-1.09%)
Dec 14, 2009	16.29	16.58	16.26	16.51	1,256,395	+0.45(+2.80%)
Dec 11, 2009	16.35	16.42	15.94	16.06	2,891,484	-0.29(-1.77%)
Dec 10, 2009	16.27	16.35	15.84	16.35	3,469,150	+0.12(+0.74%)
Dec 09, 2009	15.98	16.34	15.76	16.23	2,053,274	+0.42(+2.66%)
Dec 08, 2009	16.46	16.50	15.68	15.81	2,495,332	-0.92(-5.50%)
Dec 07, 2009	16.36	17.13	16.10	16.73	3,465,418	-0.42(-2.45%)
Dec 04, 2009	17.53	17.63	16.73	17.15	2,878,518	-0.78(-4.35%)
Dec 03, 2009	18.02	18.34	17.71	17.93	2,015,977	-0.27(-1.48%)
Dec 02, 2009	18.00	18.25	17.83	18.20	2,758,729	+0.45(+2.54%)

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.