Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	17.76	17.97	17.71	17.91	3,582,669	+0.09(+0.50%)
Feb 25, 2010	17.62	17.87	17.38	17.82	2,142,958	-0.08(-0.45%)
Feb 24, 2010	17.94	17.98	17.73	17.90	4,249,917	+0.06(+0.35%)
Feb 23, 2010	17.78	17.85	17.47	17.84	4,003,655	+0.04(+0.25%)
Feb 22, 2010	17.68	17.91	17.51	17.79	5,177,349	+0.14(+0.81%)
Feb 19, 2010	17.61	17.67	17.33	17.65	3,181,923	+0.04(+0.26%)
Feb 18, 2010	17.44	17.80	17.38	17.61	3,417,429	+0.21(+1.19%)
Feb 17, 2010	17.13	17.46	17.09	17.40	3,589,724	+0.30(+1.78%)
Feb 16, 2010	16.65	17.09	16.56	17.09	2,792,623	+0.61(+3.70%)
Feb 12, 2010	16.47	16.48	16.48	16.48	2,727,199	+0.13(+0.82%)
Feb 11, 2010	16.11	16.38	15.81	16.35	3,624,300	+0.22(+1.33%)
Feb 10, 2010	16.18	16.27	15.83	16.13	2,672,741	-0.07(-0.44%)
Feb 09, 2010	16.05	16.41	15.94	16.21	2,972,052	+0.29(+1.80%)
Feb 08, 2010	15.88	16.03	15.72	15.92	3,484,219	+0.00(+0.00%)
Feb 05, 2010	16.06	16.22	15.53	15.92	5,068,057	-0.15(-0.95%)
Feb 04, 2010	16.69	16.69	16.05	16.07	3,148,937	-0.75(-4.48%)
Feb 03, 2010	16.86	17.06	16.63	16.82	2,223,184	-0.12(-0.69%)
Feb 02, 2010	17.10	17.15	16.68	16.94	3,521,746	-0.11(-0.63%)
Feb 01, 2010	16.56	17.06	16.41	17.05	2,985,236	+0.67(+4.11%)
Jan 29, 2010	16.65	16.85	16.37	16.38	3,045,489	-0.16(-0.98%)
Jan 28, 2010	16.71	16.85	16.28	16.54	3,008,416	-0.20(-1.18%)
Jan 27, 2010	16.65	16.91	16.38	16.74	2,326,528	-0.04(-0.21%)
Jan 26, 2010	16.88	16.91	16.66	16.77	3,213,149	-0.28(-1.63%)
Jan 25, 2010	16.99	17.13	16.88	17.05	2,798,277	+0.18(+1.06%)
Jan 22, 2010	17.10	17.34	16.79	16.87	3,324,500	-0.27(-1.57%)
Jan 21, 2010	18.18	18.18	17.09	17.14	4,933,244	-0.69(-3.87%)
Jan 20, 2010	17.97	18.03	17.65	17.83	2,531,976	-0.25(-1.39%)
Jan 19, 2010	17.91	18.16	17.86	18.08	2,324,835	+0.22(+1.26%)
Jan 15, 2010	18.22	17.86	17.86	17.86	4,035,774	-0.25(-1.39%)
Jan 14, 2010	18.28	18.44	18.05	18.11	3,819,694	-0.27(-1.46%)
Jan 13, 2010	18.25	18.43	18.12	18.38	2,680,178	+0.15(+0.84%)
Jan 12, 2010	18.89	18.99	18.09	18.22	3,842,187	-0.82(-4.29%)
Jan 11, 2010	18.99	19.08	18.79	19.04	2,225,604	+0.06(+0.33%)
Jan 08, 2010	18.65	19.03	18.53	18.98	3,166,822	+0.33(+1.78%)
Jan 07, 2010	18.51	18.73	18.47	18.65	3,356,996	+0.08(+0.43%)
Jan 06, 2010	18.85	19.09	18.52	18.56	3,670,158	-0.31(-1.66%)
Jan 05, 2010	18.87	19.07	18.74	18.88	3,357,316	-0.12(-0.61%)
Jan 04, 2010	18.75	19.25	18.75	19.00	3,303,304	+0.37(+1.97%)
Dec 31, 2009	18.95	18.63	18.63	18.63	1,675,969	-0.34(-1.80%)
Dec 30, 2009	18.91	19.05	18.83	18.97	13,943,750	+0.06(+0.33%)
Dec 29, 2009	18.66	18.97	18.61	18.91	1,853,941	+0.23(+1.25%)
Dec 28, 2009	18.76	18.84	18.53	18.67	1,591,746	-0.11(-0.57%)
Dec 24, 2009	18.94	19.05	18.71	18.78	961,218	-0.15(-0.81%)
Dec 23, 2009	18.82	18.98	18.62	18.93	1,408,331	+0.13(+0.72%)
Dec 22, 2009	18.97	18.99	18.77	18.80	1,630,844	-0.09(-0.47%)
Dec 21, 2009	18.98	19.13	18.85	18.89	2,522,833	+0.09(+0.48%)
Dec 18, 2009	18.61	18.88	18.53	18.80	4,942,264	-0.04(-0.19%)
Dec 17, 2009	19.02	19.02	18.76	18.83	2,499,594	-0.16(-0.85%)
Dec 16, 2009	19.02	19.17	18.94	19.00	2,923,332	+0.03(+0.14%)
Dec 15, 2009	19.02	19.17	18.86	18.97	2,855,460	-0.03(-0.14%)
Dec 14, 2009	19.05	19.28	18.87	19.00	4,809,049	-0.07(-0.38%)
Dec 11, 2009	19.27	19.42	19.03	19.07	2,928,815	-0.20(-1.02%)
Dec 10, 2009	18.97	19.51	18.82	19.26	3,786,509	+0.31(+1.66%)
Dec 09, 2009	18.95	19.01	18.72	18.95	3,081,612	-0.06(-0.33%)
Dec 08, 2009	18.93	19.14	18.48	19.01	4,031,985	-0.18(-0.93%)
Dec 07, 2009	18.94	19.29	18.75	19.19	3,773,652	+0.18(+0.94%)
Dec 04, 2009	18.79	19.03	18.63	19.01	4,715,609	+0.48(+2.56%)
Dec 03, 2009	18.83	18.99	18.52	18.54	4,554,008	-0.22(-1.19%)
Dec 02, 2009	18.90	19.05	18.63	18.76	2,926,282	-0.04(-0.19%)

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.