Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	17.97	18.12	17.92	18.06	3,311,315	+0.00(+0.03%)
Feb 25, 2010	17.90	18.06	17.85	18.06	4,636,947	-0.11(-0.61%)
Feb 24, 2010	18.17	18.28	18.13	18.17	2,765,459	-0.03(-0.17%)
Feb 23, 2010	18.17	18.25	18.13	18.20	3,661,940	+0.05(+0.27%)
Feb 22, 2010	18.19	18.29	18.09	18.15	7,331,026	-0.46(-2.46%)
Feb 19, 2010	18.54	18.67	18.46	18.61	2,925,162	-0.28(-1.49%)
Feb 18, 2010	18.95	19.04	18.89	18.89	7,758,731	-0.25(-1.32%)
Feb 17, 2010	19.16	19.18	19.04	19.14	3,150,988	+0.05(+0.28%)
Feb 16, 2010	18.90	19.13	18.82	19.09	7,519,213	+0.24(+1.29%)
Feb 12, 2010	18.83	18.85	18.85	18.85	3,481,550	+0.14(+0.73%)
Feb 11, 2010	18.44	18.73	18.35	18.71	7,598,792	+0.46(+2.53%)
Feb 10, 2010	18.27	18.36	18.16	18.25	2,855,691	-0.18(-0.99%)
Feb 09, 2010	18.33	18.56	18.18	18.43	6,812,469	+0.15(+0.81%)
Feb 08, 2010	18.30	18.41	18.24	18.28	4,061,541	+0.05(+0.26%)
Feb 05, 2010	18.29	18.30	17.90	18.23	6,128,027	-0.21(-1.12%)
Feb 04, 2010	18.79	18.85	18.41	18.44	3,692,343	-0.26(-1.41%)
Feb 03, 2010	18.68	18.75	18.57	18.70	3,346,588	-0.02(-0.10%)
Feb 02, 2010	18.72	18.97	18.68	18.72	7,686,052	+0.13(+0.70%)
Feb 01, 2010	18.55	18.65	18.49	18.59	5,290,108	-0.10(-0.51%)
Jan 29, 2010	18.81	18.90	18.66	18.69	6,300,687	-0.39(-2.03%)
Jan 28, 2010	19.40	19.43	18.98	19.08	4,772,567	-0.29(-1.48%)
Jan 27, 2010	19.45	19.49	19.28	19.36	3,940,789	-0.18(-0.93%)
Jan 26, 2010	19.46	19.65	19.42	19.55	3,141,561	+0.17(+0.87%)
Jan 25, 2010	19.44	19.47	19.33	19.38	2,636,153	-0.15(-0.76%)
Jan 22, 2010	19.71	19.81	19.48	19.53	2,533,686	-0.37(-1.85%)
Jan 21, 2010	20.25	20.28	19.81	19.90	3,454,092	-0.25(-1.26%)
Jan 20, 2010	20.18	20.23	20.03	20.15	10,363,419	-0.03(-0.14%)
Jan 19, 2010	19.95	20.24	19.94	20.18	3,530,756	+0.58(+2.96%)
Jan 15, 2010	19.71	19.60	19.60	19.60	4,924,034	-0.51(-2.55%)
Jan 14, 2010	20.07	20.17	20.03	20.11	9,168,711	+0.13(+0.65%)
Jan 13, 2010	19.94	20.03	19.78	19.98	4,900,147	+0.00(+0.00%)
Jan 12, 2010	19.87	20.03	19.81	19.98	3,082,677	+0.04(+0.19%)
Jan 11, 2010	19.87	20.02	19.81	19.94	4,786,681	+0.25(+1.29%)
Jan 08, 2010	19.67	19.72	19.53	19.69	6,161,960	-0.18(-0.92%)
Jan 07, 2010	19.83	19.91	19.65	19.87	3,678,777	+0.07(+0.34%)
Jan 06, 2010	19.91	19.98	19.78	19.81	3,861,668	-0.23(-1.17%)
Jan 05, 2010	20.12	20.16	19.94	20.04	3,380,979	-0.55(-2.65%)
Jan 04, 2010	20.64	20.66	20.55	20.59	2,184,394	+0.34(+1.70%)
Dec 31, 2009	20.37	20.24	20.24	20.24	1,470,322	-0.12(-0.59%)
Dec 30, 2009	20.25	20.36	20.22	20.36	1,834,005	+0.02(+0.12%)
Dec 29, 2009	20.46	20.50	20.22	20.34	1,531,656	-0.01(-0.05%)
Dec 28, 2009	20.22	20.35	20.22	20.35	1,466,594	+0.09(+0.43%)
Dec 24, 2009	20.15	20.29	20.14	20.26	576,293	+0.10(+0.48%)
Dec 23, 2009	20.34	20.35	20.08	20.16	2,081,198	-0.11(-0.52%)
Dec 22, 2009	20.33	20.40	20.23	20.27	1,695,798	+0.23(+1.15%)
Dec 21, 2009	20.08	20.15	19.98	20.04	5,887,669	+0.01(+0.07%)
Dec 18, 2009	20.15	20.15	19.92	20.03	3,539,516	-0.07(-0.36%)
Dec 17, 2009	20.32	20.32	20.00	20.10	2,846,810	-0.58(-2.83%)
Dec 16, 2009	20.64	20.72	20.50	20.68	1,885,237	+0.16(+0.77%)
Dec 15, 2009	20.41	20.55	20.38	20.52	2,376,966	-0.03(-0.16%)
Dec 14, 2009	20.68	20.69	20.54	20.56	2,902,489	+0.32(+1.59%)
Dec 11, 2009	20.32	20.36	20.19	20.24	1,755,022	+0.09(+0.43%)
Dec 10, 2009	20.14	20.21	20.08	20.15	1,988,199	+0.23(+1.13%)
Dec 09, 2009	20.08	20.10	19.79	19.92	3,499,160	-0.22(-1.09%)
Dec 08, 2009	20.30	20.32	20.12	20.15	2,011,371	-0.28(-1.38%)
Dec 07, 2009	20.38	20.54	20.36	20.43	1,739,856	-0.05(-0.26%)
Dec 04, 2009	20.80	20.83	20.45	20.48	3,963,361	+0.15(+0.73%)
Dec 03, 2009	20.41	20.46	20.30	20.33	3,238,802	+0.03(+0.14%)
Dec 02, 2009	20.47	20.50	20.30	20.30	3,862,889	-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.