Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	17.62	17.70	17.50	17.52	13,830,865	-0.14(-0.78%)
Feb 25, 2010	17.47	17.66	17.38	17.66	12,276,907	-0.04(-0.20%)
Feb 24, 2010	17.72	17.75	17.50	17.69	8,300,719	+0.02(+0.10%)
Feb 23, 2010	17.74	17.83	17.63	17.68	9,221,408	-0.12(-0.68%)
Feb 22, 2010	18.03	18.07	17.78	17.80	9,410,015	-0.10(-0.54%)
Feb 19, 2010	17.62	17.97	17.55	17.89	9,308,372	+0.25(+1.40%)
Feb 18, 2010	17.45	17.70	17.44	17.65	9,192,370	+0.10(+0.55%)
Feb 17, 2010	17.71	17.73	17.51	17.55	10,723,680	-0.07(-0.41%)
Feb 16, 2010	17.35	17.63	17.35	17.62	10,003,262	+0.30(+1.74%)
Feb 12, 2010	17.29	17.32	17.32	17.32	16,735,893	-0.07(-0.38%)
Feb 11, 2010	17.30	17.41	17.11	17.39	13,488,688	+0.10(+0.59%)
Feb 10, 2010	17.40	17.40	17.14	17.29	10,931,003	-0.08(-0.45%)
Feb 09, 2010	17.34	17.56	17.28	17.36	14,495,446	+0.05(+0.31%)
Feb 08, 2010	17.41	17.51	17.18	17.31	8,521,426	-0.08(-0.45%)
Feb 05, 2010	17.45	17.45	17.11	17.39	16,612,719	-0.03(-0.17%)
Feb 04, 2010	17.80	17.84	17.42	17.42	12,043,084	-0.46(-2.59%)
Feb 03, 2010	17.92	17.98	17.83	17.88	6,623,637	-0.13(-0.74%)
Feb 02, 2010	17.91	18.03	17.72	18.01	10,900,598	+0.19(+1.05%)
Feb 01, 2010	17.77	17.88	17.65	17.83	11,117,057	+0.07(+0.41%)
Jan 29, 2010	17.86	17.97	17.72	17.75	15,921,733	-0.11(-0.61%)
Jan 28, 2010	17.98	18.11	17.77	17.86	23,388,584	-0.14(-0.77%)
Jan 27, 2010	18.13	18.13	17.78	18.00	23,780,956	-0.12(-0.66%)
Jan 26, 2010	18.04	18.19	17.94	18.12	12,542,172	+0.07(+0.40%)
Jan 25, 2010	18.10	18.12	17.89	18.05	12,435,514	+0.12(+0.67%)
Jan 22, 2010	18.34	18.34	17.93	17.93	21,130,062	-0.40(-2.20%)
Jan 21, 2010	18.63	18.73	18.27	18.33	21,464,314	-0.27(-1.45%)
Jan 20, 2010	18.73	18.73	18.43	18.60	15,833,394	-0.20(-1.06%)
Jan 19, 2010	18.59	18.82	18.54	18.80	9,807,007	+0.22(+1.16%)
Jan 15, 2010	18.57	18.58	18.58	18.58	21,140,784	-0.12(-0.64%)
Jan 14, 2010	18.76	18.81	18.62	18.70	8,011,053	-0.08(-0.45%)
Jan 13, 2010	18.63	18.79	18.55	18.79	13,072,018	+0.20(+1.10%)
Jan 12, 2010	18.61	18.73	18.51	18.58	13,850,505	-0.08(-0.42%)
Jan 11, 2010	18.52	18.70	18.49	18.66	14,760,218	+0.19(+1.04%)
Jan 08, 2010	18.46	18.51	18.35	18.47	10,424,416	-0.02(-0.10%)
Jan 07, 2010	18.55	18.56	18.42	18.49	10,915,843	-0.08(-0.45%)
Jan 06, 2010	18.45	18.64	18.45	18.57	21,197,926	+0.11(+0.59%)
Jan 05, 2010	18.63	18.74	18.37	18.46	29,977,466	-0.22(-1.19%)
Jan 04, 2010	18.81	18.85	18.64	18.69	13,667,648	+0.04(+0.19%)
Dec 31, 2009	19.00	18.65	18.65	18.65	9,159,227	-0.27(-1.43%)
Dec 30, 2009	18.93	18.98	18.88	18.92	3,849,947	-0.01(-0.03%)
Dec 29, 2009	18.99	19.02	18.93	18.93	7,744,449	-0.01(-0.06%)
Dec 28, 2009	18.94	19.00	18.87	18.94	15,979,459	+0.01(+0.06%)
Dec 24, 2009	18.86	18.95	18.78	18.93	3,314,988	+0.14(+0.74%)
Dec 23, 2009	18.85	18.85	18.70	18.79	8,658,853	+0.04(+0.22%)
Dec 22, 2009	18.99	19.01	18.73	18.75	17,814,924	-0.18(-0.95%)
Dec 21, 2009	18.91	18.99	18.85	18.93	8,874,764	+0.08(+0.41%)
Dec 18, 2009	18.89	18.92	18.66	18.85	18,596,394	+0.16(+0.87%)
Dec 17, 2009	18.73	18.82	18.63	18.69	14,987,719	-0.17(-0.88%)
Dec 16, 2009	18.94	18.98	18.79	18.85	20,830,066	-0.02(-0.13%)
Dec 15, 2009	18.91	18.94	18.79	18.88	11,549,233	-0.12(-0.63%)
Dec 14, 2009	18.98	19.00	18.87	19.00	23,247,048	+0.09(+0.47%)
Dec 11, 2009	18.68	18.91	18.59	18.91	21,078,930	+0.32(+1.73%)
Dec 10, 2009	18.51	18.64	18.41	18.59	20,297,110	+0.23(+1.26%)
Dec 09, 2009	18.32	18.37	18.21	18.35	16,666,828	+0.07(+0.36%)
Dec 08, 2009	18.37	18.38	18.15	18.29	25,582,124	-0.08(-0.42%)
Dec 07, 2009	18.32	18.47	18.05	18.37	18,709,766	+0.16(+0.88%)
Dec 04, 2009	18.50	18.55	17.99	18.21	34,246,024	-0.11(-0.62%)
Dec 03, 2009	18.32	18.45	18.18	18.32	16,769,481	+0.06(+0.33%)
Dec 02, 2009	18.08	18.26	18.02	18.26	22,030,946	+0.24(+1.35%)

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.