Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	18.23	18.38	18.17	18.32	3,265,046	+0.00(+0.03%)
Feb 25, 2010	18.15	18.31	18.11	18.31	4,572,154	-0.11(-0.61%)
Feb 24, 2010	18.43	18.54	18.39	18.43	2,726,817	-0.03(-0.17%)
Feb 23, 2010	18.43	18.51	18.39	18.46	3,610,771	+0.05(+0.27%)
Feb 22, 2010	18.45	18.55	18.35	18.41	7,228,588	-0.46(-2.46%)
Feb 19, 2010	18.81	18.93	18.72	18.87	2,884,288	-0.29(-1.49%)
Feb 18, 2010	19.22	19.31	19.16	19.16	7,650,316	-0.26(-1.32%)
Feb 17, 2010	19.43	19.45	19.30	19.41	3,106,958	+0.05(+0.28%)
Feb 16, 2010	19.17	19.40	19.08	19.36	7,414,145	+0.25(+1.29%)
Feb 12, 2010	19.10	19.11	19.11	19.11	3,432,901	+0.14(+0.73%)
Feb 11, 2010	18.70	18.99	18.61	18.97	7,492,612	+0.47(+2.53%)
Feb 10, 2010	18.53	18.62	18.42	18.51	2,815,788	-0.19(-0.99%)
Feb 09, 2010	18.59	18.83	18.44	18.69	6,717,226	+0.15(+0.81%)
Feb 08, 2010	18.56	18.67	18.50	18.54	4,004,758	+0.05(+0.26%)
Feb 05, 2010	18.55	18.56	18.16	18.49	6,042,352	-0.21(-1.12%)
Feb 04, 2010	19.06	19.11	18.67	18.70	3,640,721	-0.27(-1.41%)
Feb 03, 2010	18.94	19.02	18.84	18.97	3,299,800	-0.02(-0.10%)
Feb 02, 2010	18.99	19.23	18.94	18.99	7,578,595	+0.13(+0.70%)
Feb 01, 2010	18.81	18.91	18.75	18.86	5,216,148	-0.10(-0.51%)
Jan 29, 2010	19.08	19.17	18.92	18.95	6,212,598	-0.39(-2.03%)
Jan 28, 2010	19.67	19.70	19.25	19.35	4,705,842	-0.29(-1.48%)
Jan 27, 2010	19.72	19.77	19.56	19.64	3,885,693	-0.18(-0.93%)
Jan 26, 2010	19.74	19.93	19.70	19.82	3,097,639	+0.17(+0.87%)
Jan 25, 2010	19.72	19.75	19.60	19.65	2,599,298	-0.15(-0.76%)
Jan 22, 2010	19.99	20.09	19.76	19.80	2,498,263	-0.37(-1.85%)
Jan 21, 2010	20.54	20.57	20.09	20.18	3,405,801	-0.26(-1.26%)
Jan 20, 2010	20.46	20.51	20.31	20.44	10,218,530	-0.03(-0.14%)
Jan 19, 2010	20.24	20.53	20.23	20.46	3,481,393	+0.59(+2.96%)
Jan 15, 2010	19.99	19.88	19.88	19.88	4,855,192	-0.52(-2.55%)
Jan 14, 2010	20.35	20.46	20.31	20.40	9,040,525	+0.13(+0.65%)
Jan 13, 2010	20.23	20.31	20.06	20.27	4,831,639	+0.00(+0.00%)
Jan 12, 2010	20.15	20.31	20.10	20.27	3,039,579	+0.04(+0.19%)
Jan 11, 2010	20.15	20.30	20.09	20.23	4,719,759	+0.26(+1.29%)
Jan 08, 2010	19.95	20.00	19.81	19.97	6,075,811	-0.18(-0.92%)
Jan 07, 2010	20.12	20.19	19.93	20.15	3,627,345	+0.07(+0.34%)
Jan 06, 2010	20.19	20.26	20.06	20.09	3,807,679	-0.24(-1.17%)
Jan 05, 2010	20.40	20.45	20.22	20.32	3,333,710	-0.55(-2.65%)
Jan 04, 2010	20.93	20.96	20.84	20.88	2,153,855	+0.35(+1.70%)
Dec 31, 2009	20.65	20.53	20.53	20.53	1,449,765	-0.12(-0.59%)
Dec 30, 2009	20.53	20.65	20.50	20.65	1,808,364	+0.02(+0.12%)
Dec 29, 2009	20.75	20.80	20.50	20.63	1,510,242	-0.01(-0.05%)
Dec 28, 2009	20.51	20.64	20.51	20.64	1,446,090	+0.09(+0.43%)
Dec 24, 2009	20.43	20.58	20.42	20.55	568,236	+0.10(+0.48%)
Dec 23, 2009	20.63	20.64	20.36	20.45	2,052,102	-0.11(-0.52%)
Dec 22, 2009	20.62	20.69	20.52	20.56	1,672,090	+0.23(+1.15%)
Dec 21, 2009	20.36	20.44	20.27	20.32	5,805,355	+0.01(+0.07%)
Dec 18, 2009	20.43	20.44	20.20	20.31	3,490,031	-0.07(-0.36%)
Dec 17, 2009	20.61	20.61	20.29	20.38	2,807,009	-0.59(-2.83%)
Dec 16, 2009	20.94	21.01	20.79	20.98	1,858,880	+0.16(+0.77%)
Dec 15, 2009	20.70	20.84	20.67	20.81	2,343,734	-0.03(-0.16%)
Dec 14, 2009	20.97	20.98	20.83	20.85	2,861,910	+0.33(+1.59%)
Dec 11, 2009	20.61	20.65	20.47	20.52	1,730,486	+0.09(+0.43%)
Dec 10, 2009	20.43	20.50	20.37	20.44	1,960,402	+0.23(+1.13%)
Dec 09, 2009	20.37	20.38	20.07	20.21	3,450,239	-0.22(-1.09%)
Dec 08, 2009	20.59	20.61	20.40	20.43	1,983,250	-0.29(-1.38%)
Dec 07, 2009	20.66	20.83	20.65	20.72	1,715,531	-0.05(-0.26%)
Dec 04, 2009	21.10	21.12	20.74	20.77	3,907,950	+0.15(+0.73%)
Dec 03, 2009	20.70	20.75	20.59	20.62	3,193,521	+0.03(+0.14%)
Dec 02, 2009	20.76	20.80	20.59	20.59	3,808,883	-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.