Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	17.16	17.26	16.87	17.02	99,142	-0.08(-0.46%)
Feb 25, 2010	16.97	17.34	16.67	17.10	158,190	+0.08(+0.46%)
Feb 24, 2010	17.28	17.36	16.98	17.02	168,889	-0.18(-1.03%)
Feb 23, 2010	17.16	17.26	16.91	17.20	1,195,542	-1.32(-7.12%)
Feb 22, 2010	18.44	18.63	18.08	18.52	84,227	+0.40(+2.19%)
Feb 19, 2010	17.99	18.28	17.75	18.12	60,781	+0.43(+2.44%)
Feb 18, 2010	17.53	17.75	17.24	17.69	70,718	+0.43(+2.50%)
Feb 17, 2010	16.97	17.53	16.49	17.26	59,222	+0.18(+1.03%)
Feb 16, 2010	17.16	17.34	16.28	17.08	105,335	-0.02(-0.11%)
Feb 12, 2010	17.22	17.10	17.10	17.10	35,588	-0.14(-0.80%)
Feb 11, 2010	16.79	17.36	16.24	17.24	76,379	+0.71(+4.27%)
Feb 10, 2010	16.98	17.14	16.22	16.53	58,901	-0.45(-2.66%)
Feb 09, 2010	16.61	17.59	16.08	16.98	136,148	+0.27(+1.64%)
Feb 08, 2010	16.34	17.55	15.79	16.71	87,042	+0.26(+1.61%)
Feb 05, 2010	16.28	16.69	15.71	16.45	89,607	+0.05(+0.30%)
Feb 04, 2010	17.22	17.26	15.08	16.40	180,329	-1.20(-6.80%)
Feb 03, 2010	17.72	17.87	17.46	17.59	268,724	+0.13(+0.75%)
Feb 02, 2010	17.72	17.72	17.29	17.46	137,521	-0.05(-0.27%)
Feb 01, 2010	16.86	17.82	16.69	17.51	201,499	+0.76(+4.54%)
Jan 29, 2010	16.67	16.75	15.94	16.75	168,495	+0.07(+0.45%)
Jan 28, 2010	17.05	17.05	15.34	16.67	206,968	-0.28(-1.66%)
Jan 27, 2010	17.16	17.20	16.05	16.96	130,071	-0.28(-1.63%)
Jan 26, 2010	17.44	17.44	17.03	17.24	62,103	-0.08(-0.43%)
Jan 25, 2010	17.69	17.82	16.88	17.31	138,448	-0.38(-2.12%)
Jan 22, 2010	18.31	18.47	17.46	17.69	127,094	-0.62(-3.38%)
Jan 21, 2010	18.51	18.53	18.25	18.31	78,884	-0.08(-0.41%)
Jan 20, 2010	18.38	18.55	18.29	18.38	56,093	+0.00(+0.00%)
Jan 19, 2010	18.34	18.66	18.01	18.38	104,088	+0.23(+1.24%)
Jan 15, 2010	18.51	18.16	18.16	18.16	73,737	-0.38(-2.02%)
Jan 14, 2010	18.57	18.70	18.47	18.53	83,486	+0.06(+0.30%)
Jan 13, 2010	18.57	18.76	18.19	18.47	52,802	+0.00(+0.00%)
Jan 12, 2010	18.59	18.87	18.19	18.47	123,725	-0.30(-1.60%)
Jan 11, 2010	18.47	18.79	18.19	18.77	187,727	+0.35(+1.92%)
Jan 08, 2010	18.01	18.47	17.86	18.42	160,969	+0.56(+3.16%)
Jan 07, 2010	17.72	18.06	17.54	17.86	144,260	+0.13(+0.74%)
Jan 06, 2010	18.66	18.66	17.72	17.72	165,468	-0.68(-3.67%)
Jan 05, 2010	17.54	18.57	17.42	18.40	179,696	+0.92(+5.26%)
Jan 04, 2010	17.26	17.63	17.26	17.48	203,675	+0.24(+1.42%)
Dec 31, 2009	17.11	17.24	17.24	17.24	36,788	+0.11(+0.66%)
Dec 30, 2009	16.90	17.22	16.75	17.12	58,246	+0.19(+1.11%)
Dec 29, 2009	16.88	17.01	16.53	16.94	80,096	+0.56(+3.44%)
Dec 28, 2009	16.13	16.37	16.13	16.37	88,311	+0.19(+1.16%)
Dec 24, 2009	16.34	16.56	16.11	16.19	32,150	+0.07(+0.47%)
Dec 23, 2009	16.28	16.35	16.04	16.11	39,143	-0.24(-1.49%)
Dec 22, 2009	16.56	16.62	16.07	16.35	51,347	-0.15(-0.91%)
Dec 21, 2009	16.75	16.82	16.49	16.50	62,047	+0.02(+0.11%)
Dec 18, 2009	16.69	17.05	16.49	16.49	148,217	-0.15(-0.90%)
Dec 17, 2009	16.69	16.88	16.54	16.64	54,016	-0.06(-0.34%)
Dec 16, 2009	16.86	16.97	16.50	16.69	78,881	+0.00(+0.00%)
Dec 15, 2009	15.85	17.20	15.74	16.69	134,478	+0.99(+6.33%)
Dec 14, 2009	15.59	15.83	14.82	15.70	100,182	+0.88(+5.95%)
Dec 11, 2009	14.72	14.97	14.72	14.82	44,641	+0.19(+1.28%)
Dec 10, 2009	14.67	14.91	14.55	14.63	48,224	+0.04(+0.26%)
Dec 09, 2009	14.72	14.82	14.48	14.59	60,367	-0.15(-1.02%)
Dec 08, 2009	14.82	14.82	14.70	14.74	39,309	-0.06(-0.38%)
Dec 07, 2009	14.84	14.91	14.69	14.80	47,787	-0.02(-0.13%)
Dec 04, 2009	14.82	14.91	14.55	14.82	55,929	+0.11(+0.77%)
Dec 03, 2009	14.35	14.70	14.25	14.70	61,910	+0.36(+2.48%)
Dec 02, 2009	14.40	14.44	14.25	14.35	35,546	+0.06(+0.39%)

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.