Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	14.21	14.21	13.92	13.96	1,582,237	-0.19(-1.34%)
Feb 25, 2010	14.05	14.19	13.85	14.15	1,204,949	-0.04(-0.28%)
Feb 24, 2010	14.07	14.26	13.97	14.19	1,013,639	+0.22(+1.58%)
Feb 23, 2010	14.09	14.09	13.86	13.97	631,061	-0.12(-0.83%)
Feb 22, 2010	14.16	14.19	14.05	14.09	461,812	-0.03(-0.21%)
Feb 19, 2010	14.06	14.20	13.94	14.12	740,508	+0.05(+0.32%)
Feb 18, 2010	13.89	14.10	13.89	14.07	565,023	+0.21(+1.48%)
Feb 17, 2010	13.65	13.89	13.60	13.87	744,787	+0.23(+1.66%)
Feb 16, 2010	13.50	13.64	13.48	13.64	1,045,788	+0.13(+0.99%)
Feb 12, 2010	13.48	13.51	13.51	13.51	3,893,249	-0.03(-0.20%)
Feb 11, 2010	13.54	13.57	13.30	13.53	1,110,303	+0.00(+0.00%)
Feb 10, 2010	13.52	13.67	13.42	13.53	629,332	-0.01(-0.10%)
Feb 09, 2010	13.39	13.72	13.36	13.55	1,102,038	+0.33(+2.50%)
Feb 08, 2010	13.30	13.40	13.20	13.22	1,293,063	+0.02(+0.12%)
Feb 05, 2010	13.18	13.27	13.05	13.20	924,191	+0.00(+0.02%)
Feb 04, 2010	13.66	13.73	13.19	13.20	858,243	-0.50(-3.68%)
Feb 03, 2010	13.81	13.92	13.67	13.70	636,127	-0.17(-1.25%)
Feb 02, 2010	13.82	13.89	13.60	13.87	791,429	+0.09(+0.66%)
Feb 01, 2010	13.78	13.80	13.69	13.78	655,079	+0.10(+0.72%)
Jan 29, 2010	13.77	13.77	13.55	13.69	1,156,451	+0.03(+0.19%)
Jan 28, 2010	13.76	13.87	13.62	13.66	716,557	-0.05(-0.39%)
Jan 27, 2010	13.75	13.75	13.56	13.71	867,146	-0.04(-0.31%)
Jan 26, 2010	13.78	13.81	13.58	13.75	614,516	-0.05(-0.35%)
Jan 25, 2010	13.91	13.91	13.69	13.80	682,488	+0.01(+0.10%)
Jan 22, 2010	13.97	14.03	13.76	13.79	878,009	-0.25(-1.80%)
Jan 21, 2010	14.35	14.36	13.96	14.04	965,553	-0.21(-1.44%)
Jan 20, 2010	14.26	14.26	14.02	14.25	830,774	-0.12(-0.82%)
Jan 19, 2010	14.35	14.38	14.20	14.37	913,694	+0.01(+0.06%)
Jan 15, 2010	14.60	14.36	14.36	14.36	3,578,249	-0.23(-1.55%)
Jan 14, 2010	14.66	14.71	14.52	14.58	654,787	-0.12(-0.82%)
Jan 13, 2010	14.39	14.82	14.36	14.70	1,054,046	+0.30(+2.07%)
Jan 12, 2010	14.27	14.41	14.23	14.41	971,621	+0.10(+0.71%)
Jan 11, 2010	14.32	14.37	14.19	14.30	838,799	+0.05(+0.37%)
Jan 08, 2010	14.26	14.26	14.09	14.25	811,203	-0.00(-0.02%)
Jan 07, 2010	14.42	14.42	14.19	14.25	802,597	-0.14(-0.98%)
Jan 06, 2010	14.22	14.42	14.20	14.39	1,497,779	+0.20(+1.39%)
Jan 05, 2010	14.30	14.37	14.03	14.20	1,507,878	-0.15(-1.04%)
Jan 04, 2010	14.29	14.46	14.28	14.35	1,169,058	+0.06(+0.43%)
Dec 31, 2009	14.48	14.29	14.29	14.29	2,571,749	-0.12(-0.85%)
Dec 30, 2009	14.41	14.52	14.38	14.41	1,044,322	-0.05(-0.33%)
Dec 29, 2009	14.33	14.53	14.30	14.46	1,064,598	+0.12(+0.86%)
Dec 28, 2009	14.24	14.35	14.18	14.33	800,444	+0.09(+0.62%)
Dec 24, 2009	14.17	14.26	14.14	14.25	292,818	+0.12(+0.83%)
Dec 23, 2009	14.07	14.16	13.98	14.13	1,423,627	+0.13(+0.95%)
Dec 22, 2009	13.94	14.02	13.86	13.99	984,974	+0.03(+0.25%)
Dec 21, 2009	13.97	14.08	13.91	13.96	894,749	-0.03(-0.23%)
Dec 18, 2009	14.13	14.13	13.90	13.99	1,846,439	-0.01(-0.08%)
Dec 17, 2009	14.16	14.19	14.00	14.00	1,269,104	-0.23(-1.65%)
Dec 16, 2009	14.37	14.41	14.14	14.24	1,135,627	-0.04(-0.28%)
Dec 15, 2009	14.25	14.37	14.23	14.28	1,303,019	+0.06(+0.41%)
Dec 14, 2009	14.31	14.39	14.21	14.22	1,898,178	+0.09(+0.62%)
Dec 11, 2009	13.99	14.23	13.96	14.13	1,435,822	+0.18(+1.26%)
Dec 10, 2009	13.87	14.03	13.83	13.95	1,071,765	+0.13(+0.93%)
Dec 09, 2009	13.95	14.06	13.59	13.83	1,588,754	-0.07(-0.52%)
Dec 08, 2009	14.32	14.79	13.82	13.90	3,510,138	-0.03(-0.21%)
Dec 07, 2009	13.94	14.08	13.78	13.93	2,901,866	+0.04(+0.31%)
Dec 04, 2009	13.83	13.93	13.63	13.89	1,664,107	+0.47(+3.54%)
Dec 03, 2009	13.43	13.61	13.38	13.41	1,259,422	-0.07(-0.51%)
Dec 02, 2009	13.58	13.69	13.42	13.48	1,664,861	-0.14(-1.04%)

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.