Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	17.42	17.50	17.30	17.32	13,989,973	-0.14(-0.78%)
Feb 25, 2010	17.27	17.46	17.18	17.46	12,418,138	-0.04(-0.20%)
Feb 24, 2010	17.52	17.55	17.30	17.49	8,396,209	+0.02(+0.10%)
Feb 23, 2010	17.54	17.62	17.43	17.48	9,327,490	-0.12(-0.68%)
Feb 22, 2010	17.83	17.87	17.58	17.59	9,518,266	-0.10(-0.54%)
Feb 19, 2010	17.42	17.76	17.35	17.69	9,415,454	+0.24(+1.40%)
Feb 18, 2010	17.26	17.50	17.24	17.45	9,298,118	+0.10(+0.55%)
Feb 17, 2010	17.51	17.53	17.32	17.35	10,847,044	-0.07(-0.41%)
Feb 16, 2010	17.15	17.43	17.15	17.42	10,118,337	+0.30(+1.74%)
Feb 12, 2010	17.09	17.12	17.12	17.12	16,928,420	-0.07(-0.38%)
Feb 11, 2010	17.11	17.21	16.91	17.19	13,643,859	+0.10(+0.59%)
Feb 10, 2010	17.20	17.20	16.94	17.09	11,056,752	-0.08(-0.45%)
Feb 09, 2010	17.14	17.36	17.08	17.17	14,662,199	+0.05(+0.31%)
Feb 08, 2010	17.21	17.31	16.99	17.11	8,619,455	-0.08(-0.45%)
Feb 05, 2010	17.26	17.26	16.92	17.19	16,803,830	-0.03(-0.17%)
Feb 04, 2010	17.60	17.64	17.22	17.22	12,181,625	-0.46(-2.59%)
Feb 03, 2010	17.71	17.78	17.63	17.68	6,699,834	-0.13(-0.73%)
Feb 02, 2010	17.71	17.82	17.52	17.81	11,025,996	+0.18(+1.05%)
Feb 01, 2010	17.57	17.68	17.45	17.62	11,244,946	+0.07(+0.41%)
Jan 29, 2010	17.66	17.77	17.52	17.55	16,104,894	-0.11(-0.61%)
Jan 28, 2010	17.77	17.90	17.56	17.66	23,657,642	-0.14(-0.77%)
Jan 27, 2010	17.92	17.92	17.58	17.80	24,054,528	-0.12(-0.66%)
Jan 26, 2010	17.83	17.99	17.74	17.92	12,686,455	+0.07(+0.40%)
Jan 25, 2010	17.89	17.91	17.68	17.84	12,578,570	+0.12(+0.67%)
Jan 22, 2010	18.13	18.13	17.73	17.73	21,373,138	-0.40(-2.20%)
Jan 21, 2010	18.41	18.52	18.07	18.12	21,711,236	-0.27(-1.45%)
Jan 20, 2010	18.52	18.52	18.22	18.39	16,015,539	-0.20(-1.06%)
Jan 19, 2010	18.38	18.60	18.33	18.59	9,919,826	+0.21(+1.16%)
Jan 15, 2010	18.36	18.37	18.37	18.37	21,383,984	-0.12(-0.64%)
Jan 14, 2010	18.55	18.60	18.41	18.49	8,103,210	-0.08(-0.45%)
Jan 13, 2010	18.42	18.58	18.34	18.58	13,222,396	+0.20(+1.10%)
Jan 12, 2010	18.40	18.52	18.30	18.37	14,009,838	-0.08(-0.42%)
Jan 11, 2010	18.31	18.49	18.28	18.45	14,930,017	+0.19(+1.04%)
Jan 08, 2010	18.25	18.30	18.14	18.26	10,544,336	-0.02(-0.10%)
Jan 07, 2010	18.34	18.35	18.21	18.28	11,041,417	-0.08(-0.45%)
Jan 06, 2010	18.24	18.43	18.24	18.36	21,441,784	+0.11(+0.59%)
Jan 05, 2010	18.42	18.53	18.16	18.25	30,322,320	-0.22(-1.19%)
Jan 04, 2010	18.59	18.64	18.43	18.47	13,824,878	+0.04(+0.19%)
Dec 31, 2009	18.78	18.44	18.44	18.44	9,264,593	-0.27(-1.43%)
Dec 30, 2009	18.71	18.77	18.66	18.71	3,894,236	-0.01(-0.03%)
Dec 29, 2009	18.77	18.81	18.71	18.71	7,833,540	-0.01(-0.06%)
Dec 28, 2009	18.72	18.78	18.65	18.72	16,163,284	+0.01(+0.06%)
Dec 24, 2009	18.65	18.73	18.57	18.71	3,353,123	+0.14(+0.74%)
Dec 23, 2009	18.63	18.63	18.49	18.58	8,758,463	+0.04(+0.22%)
Dec 22, 2009	18.77	18.79	18.52	18.53	18,019,864	-0.18(-0.95%)
Dec 21, 2009	18.69	18.77	18.63	18.71	8,976,857	+0.08(+0.41%)
Dec 18, 2009	18.67	18.71	18.44	18.63	18,810,324	-0.06(-0.32%)
Dec 17, 2009	18.74	18.83	18.64	18.69	14,982,265	-0.17(-0.88%)
Dec 16, 2009	18.94	18.99	18.80	18.86	20,822,486	-0.02(-0.13%)
Dec 15, 2009	18.92	18.94	18.80	18.88	11,545,030	-0.12(-0.63%)
Dec 14, 2009	18.99	19.01	18.88	19.00	23,238,588	+0.09(+0.47%)
Dec 11, 2009	18.68	18.91	18.59	18.91	21,071,258	+0.32(+1.73%)
Dec 10, 2009	18.52	18.65	18.42	18.59	20,289,724	+0.23(+1.26%)
Dec 09, 2009	18.33	18.38	18.22	18.36	16,660,763	+0.07(+0.36%)
Dec 08, 2009	18.38	18.38	18.15	18.30	25,572,814	-0.08(-0.42%)
Dec 07, 2009	18.33	18.47	18.06	18.37	18,702,958	+0.16(+0.88%)
Dec 04, 2009	18.51	18.56	18.00	18.21	34,233,560	-0.11(-0.62%)
Dec 03, 2009	18.33	18.46	18.19	18.33	16,763,379	+0.06(+0.33%)
Dec 02, 2009	18.08	18.27	18.03	18.27	22,022,928	+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.