Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	18.38	18.53	18.32	18.47	3,238,729	+0.01(+0.03%)
Feb 25, 2010	18.30	18.46	18.25	18.46	4,535,302	-0.11(-0.61%)
Feb 24, 2010	18.58	18.69	18.54	18.58	2,704,838	-0.03(-0.17%)
Feb 23, 2010	18.58	18.66	18.54	18.61	3,581,668	+0.05(+0.27%)
Feb 22, 2010	18.60	18.70	18.50	18.56	7,170,324	-0.47(-2.46%)
Feb 19, 2010	18.96	19.09	18.88	19.02	2,861,040	-0.29(-1.49%)
Feb 18, 2010	19.38	19.47	19.31	19.31	7,588,654	-0.26(-1.32%)
Feb 17, 2010	19.59	19.61	19.46	19.57	3,081,916	+0.05(+0.28%)
Feb 16, 2010	19.33	19.56	19.24	19.52	7,354,386	+0.25(+1.29%)
Feb 12, 2010	19.25	19.27	19.27	19.27	3,405,232	+0.14(+0.73%)
Feb 11, 2010	18.86	19.15	18.77	19.13	7,432,221	+0.47(+2.53%)
Feb 10, 2010	18.68	18.77	18.57	18.66	2,793,092	-0.19(-0.99%)
Feb 09, 2010	18.74	18.98	18.59	18.84	6,663,084	+0.15(+0.81%)
Feb 08, 2010	18.71	18.82	18.65	18.69	3,972,479	+0.05(+0.26%)
Feb 05, 2010	18.70	18.71	18.30	18.64	5,993,650	-0.21(-1.12%)
Feb 04, 2010	19.21	19.27	18.82	18.85	3,611,376	-0.27(-1.41%)
Feb 03, 2010	19.10	19.17	18.99	19.12	3,273,203	-0.02(-0.10%)
Feb 02, 2010	19.14	19.39	19.10	19.14	7,517,511	+0.13(+0.70%)
Feb 01, 2010	18.96	19.06	18.90	19.01	5,174,105	-0.10(-0.51%)
Jan 29, 2010	19.23	19.33	19.08	19.11	6,162,524	-0.40(-2.03%)
Jan 28, 2010	19.83	19.86	19.40	19.50	4,667,913	-0.29(-1.48%)
Jan 27, 2010	19.88	19.93	19.72	19.80	3,854,374	-0.19(-0.93%)
Jan 26, 2010	19.90	20.09	19.86	19.98	3,072,672	+0.17(+0.87%)
Jan 25, 2010	19.88	19.91	19.76	19.81	2,578,347	-0.15(-0.76%)
Jan 22, 2010	20.15	20.25	19.92	19.96	2,478,126	-0.38(-1.85%)
Jan 21, 2010	20.70	20.74	20.25	20.34	3,378,350	-0.26(-1.26%)
Jan 20, 2010	20.63	20.68	20.48	20.60	10,136,167	-0.03(-0.14%)
Jan 19, 2010	20.40	20.69	20.39	20.63	3,453,333	+0.59(+2.96%)
Jan 15, 2010	20.15	20.04	20.04	20.04	4,816,059	-0.52(-2.55%)
Jan 14, 2010	20.52	20.62	20.47	20.56	8,967,657	+0.13(+0.65%)
Jan 13, 2010	20.39	20.47	20.22	20.43	4,792,695	+0.00(+0.00%)
Jan 12, 2010	20.31	20.47	20.26	20.43	3,015,079	+0.04(+0.19%)
Jan 11, 2010	20.32	20.46	20.25	20.39	4,681,718	+0.26(+1.29%)
Jan 08, 2010	20.11	20.16	19.97	20.13	6,026,840	-0.19(-0.92%)
Jan 07, 2010	20.28	20.35	20.09	20.32	3,598,108	+0.07(+0.34%)
Jan 06, 2010	20.36	20.43	20.22	20.25	3,776,988	-0.24(-1.17%)
Jan 05, 2010	20.57	20.61	20.39	20.49	3,306,840	-0.56(-2.65%)
Jan 04, 2010	21.10	21.13	21.01	21.05	2,136,495	+0.35(+1.70%)
Dec 31, 2009	20.82	20.69	20.69	20.69	1,438,080	-0.12(-0.59%)
Dec 30, 2009	20.70	20.82	20.67	20.82	1,793,789	+0.02(+0.12%)
Dec 29, 2009	20.92	20.96	20.67	20.79	1,498,070	-0.01(-0.05%)
Dec 28, 2009	20.68	20.80	20.68	20.80	1,434,434	+0.09(+0.43%)
Dec 24, 2009	20.60	20.75	20.59	20.71	563,656	+0.10(+0.48%)
Dec 23, 2009	20.80	20.81	20.53	20.62	2,035,561	-0.11(-0.52%)
Dec 22, 2009	20.79	20.86	20.69	20.72	1,658,612	+0.24(+1.15%)
Dec 21, 2009	20.53	20.60	20.43	20.49	5,758,563	+0.01(+0.07%)
Dec 18, 2009	20.60	20.60	20.36	20.47	3,461,901	-0.07(-0.36%)
Dec 17, 2009	20.78	20.78	20.45	20.55	2,784,384	-0.60(-2.83%)
Dec 16, 2009	21.11	21.18	20.95	21.15	1,843,897	+0.16(+0.77%)
Dec 15, 2009	20.87	21.01	20.84	20.98	2,324,844	-0.03(-0.16%)
Dec 14, 2009	21.14	21.15	21.00	21.02	2,838,843	+0.33(+1.59%)
Dec 11, 2009	20.77	20.82	20.64	20.69	1,716,538	+0.09(+0.43%)
Dec 10, 2009	20.59	20.67	20.53	20.60	1,944,601	+0.23(+1.13%)
Dec 09, 2009	20.53	20.55	20.23	20.37	3,422,429	-0.23(-1.09%)
Dec 08, 2009	20.75	20.77	20.57	20.60	1,967,265	-0.29(-1.38%)
Dec 07, 2009	20.83	21.00	20.82	20.89	1,701,704	-0.05(-0.26%)
Dec 04, 2009	21.27	21.29	20.91	20.94	3,876,452	+0.15(+0.73%)
Dec 03, 2009	20.87	20.92	20.76	20.79	3,167,780	+0.03(+0.14%)
Dec 02, 2009	20.93	20.96	20.76	20.76	3,778,183	-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.