Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	13.75	13.81	13.57	13.66	1,206,519	-0.06(-0.41%)
Feb 25, 2010	13.76	13.82	13.70	13.71	926,025	-0.20(-1.41%)
Feb 24, 2010	13.72	13.94	13.64	13.91	2,279,684	+0.26(+1.90%)
Feb 23, 2010	13.75	13.93	13.65	13.65	2,021,699	-0.18(-1.27%)
Feb 22, 2010	13.77	13.86	13.71	13.82	688,320	+0.13(+0.97%)
Feb 19, 2010	13.70	13.75	13.58	13.69	652,652	-0.01(-0.05%)
Feb 18, 2010	13.57	13.71	13.51	13.70	741,516	+0.15(+1.14%)
Feb 17, 2010	13.63	13.66	13.47	13.54	691,455	-0.03(-0.21%)
Feb 16, 2010	13.49	13.58	13.35	13.57	902,293	+0.08(+0.57%)
Feb 12, 2010	13.28	13.49	13.49	13.49	851,046	+0.08(+0.63%)
Feb 11, 2010	13.17	13.41	13.07	13.41	951,721	+0.18(+1.38%)
Feb 10, 2010	13.42	13.49	13.18	13.23	1,224,095	-0.24(-1.77%)
Feb 09, 2010	13.52	13.58	13.31	13.47	889,993	+0.16(+1.21%)
Feb 08, 2010	13.42	13.54	13.29	13.31	1,590,910	+0.17(+1.28%)
Feb 05, 2010	13.07	13.20	12.84	13.14	1,782,185	+0.08(+0.64%)
Feb 04, 2010	13.11	13.21	12.98	13.05	1,685,123	-0.12(-0.90%)
Feb 03, 2010	13.24	13.34	13.17	13.17	1,137,649	-0.17(-1.26%)
Feb 02, 2010	13.40	13.47	13.28	13.34	1,256,500	+0.00(+0.00%)
Feb 01, 2010	13.14	13.41	13.04	13.34	1,697,491	+0.27(+2.09%)
Jan 29, 2010	13.28	13.40	13.05	13.07	1,664,778	-0.15(-1.17%)
Jan 28, 2010	13.40	13.41	13.10	13.22	1,448,034	-0.20(-1.46%)
Jan 27, 2010	13.26	13.42	13.21	13.42	1,443,893	+0.15(+1.16%)
Jan 26, 2010	13.37	13.50	13.26	13.26	1,751,878	-0.13(-0.94%)
Jan 25, 2010	13.49	13.65	13.35	13.39	1,201,127	-0.03(-0.21%)
Jan 22, 2010	13.52	13.69	13.27	13.42	2,515,941	-0.04(-0.26%)
Jan 21, 2010	13.67	13.75	13.45	13.45	2,956,213	-0.24(-1.74%)
Jan 20, 2010	13.82	13.94	13.60	13.69	4,321,890	-0.57(-4.03%)
Jan 19, 2010	14.27	14.43	13.98	14.27	2,334,804	-0.10(-0.68%)
Jan 15, 2010	14.36	14.36	14.36	14.36	1,802,140	-0.04(-0.24%)
Jan 14, 2010	14.14	14.47	14.13	14.40	1,405,349	+0.17(+1.18%)
Jan 13, 2010	13.99	14.29	13.93	14.23	1,415,837	+0.27(+1.96%)
Jan 12, 2010	13.79	14.00	13.75	13.96	1,683,887	+0.11(+0.81%)
Jan 11, 2010	14.65	14.75	13.68	13.85	5,233,414	-0.86(-5.86%)
Jan 08, 2010	14.44	14.73	14.38	14.71	1,633,445	+0.20(+1.40%)
Jan 07, 2010	14.03	14.63	14.03	14.50	2,286,262	+0.44(+3.14%)
Jan 06, 2010	14.02	14.12	13.93	14.06	1,542,035	-0.05(-0.35%)
Jan 05, 2010	13.70	14.11	13.66	14.11	2,300,893	+0.38(+2.75%)
Jan 04, 2010	13.64	13.84	13.64	13.73	1,190,216	+0.18(+1.34%)
Dec 31, 2009	13.63	13.55	13.55	13.55	1,275,213	-0.13(-0.92%)
Dec 30, 2009	13.70	13.82	13.64	13.68	647,444	-0.11(-0.81%)
Dec 29, 2009	13.96	13.98	13.77	13.79	444,116	-0.16(-1.15%)
Dec 28, 2009	13.98	14.10	13.90	13.95	780,423	-0.01(-0.10%)
Dec 24, 2009	13.90	13.98	13.89	13.96	409,055	+0.06(+0.45%)
Dec 23, 2009	13.81	13.93	13.70	13.90	1,081,138	+0.13(+0.91%)
Dec 22, 2009	13.76	13.84	13.68	13.78	1,154,674	+0.01(+0.05%)
Dec 21, 2009	13.82	13.85	13.53	13.77	1,408,520	+0.07(+0.51%)
Dec 18, 2009	13.48	13.70	13.40	13.70	2,926,428	+0.26(+1.92%)
Dec 17, 2009	13.50	13.68	13.44	13.44	936,885	-0.17(-1.23%)
Dec 16, 2009	13.54	13.61	13.45	13.61	815,058	+0.10(+0.78%)
Dec 15, 2009	13.48	13.57	13.39	13.50	1,314,580	-0.06(-0.46%)
Dec 14, 2009	13.53	13.61	13.38	13.57	1,110,418	+0.07(+0.52%)
Dec 11, 2009	13.38	13.51	13.30	13.50	1,259,419	+0.16(+1.21%)
Dec 10, 2009	13.43	13.54	13.27	13.33	1,277,876	+0.01(+0.05%)
Dec 09, 2009	13.36	13.44	13.24	13.33	851,020	-0.07(-0.52%)
Dec 08, 2009	13.47	13.66	13.32	13.40	1,583,636	-0.21(-1.54%)
Dec 07, 2009	13.61	13.92	13.57	13.61	1,136,282	-0.07(-0.51%)
Dec 04, 2009	13.59	13.92	13.52	13.68	2,373,436	+0.15(+1.08%)
Dec 03, 2009	13.59	13.99	13.51	13.53	3,100,668	-0.08(-0.57%)
Dec 02, 2009	13.22	13.61	13.22	13.61	2,163,365	+0.34(+2.58%)

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.