Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	19.69	20.50	19.38	20.25	3,333,710	+0.68(+3.46%)
Feb 25, 2010	18.90	19.58	18.73	19.57	2,450,005	+0.14(+0.74%)
Feb 24, 2010	19.27	19.55	19.10	19.42	2,263,440	+0.03(+0.16%)
Feb 23, 2010	19.79	19.92	19.09	19.39	4,536,046	-0.55(-2.73%)
Feb 22, 2010	19.72	20.01	19.54	19.94	2,562,659	+0.37(+1.90%)
Feb 19, 2010	19.51	19.77	19.40	19.57	2,419,061	-0.20(-1.02%)
Feb 18, 2010	19.56	19.92	19.44	19.77	2,362,024	-0.03(-0.14%)
Feb 17, 2010	19.88	19.88	19.53	19.80	2,419,190	+0.21(+1.05%)
Feb 16, 2010	19.57	19.93	19.25	19.59	2,758,714	+0.39(+2.01%)
Feb 12, 2010	18.07	19.21	19.21	19.21	8,984,234	+0.31(+1.62%)
Feb 11, 2010	18.15	18.92	18.01	18.90	4,208,024	+0.63(+3.47%)
Feb 10, 2010	18.08	18.37	17.70	18.27	3,595,128	+0.09(+0.47%)
Feb 09, 2010	17.98	18.40	17.83	18.18	3,924,032	+0.91(+5.29%)
Feb 08, 2010	17.55	18.02	17.24	17.27	4,810,703	+0.02(+0.13%)
Feb 05, 2010	17.75	17.75	16.63	17.24	5,960,398	-0.41(-2.32%)
Feb 04, 2010	18.72	18.80	17.62	17.65	5,878,505	-1.47(-7.68%)
Feb 03, 2010	19.39	19.70	19.05	19.12	2,474,156	-0.43(-2.18%)
Feb 02, 2010	19.29	19.61	18.89	19.55	2,845,464	+0.57(+3.00%)
Feb 01, 2010	18.61	19.25	18.57	18.98	2,807,409	+0.50(+2.72%)
Jan 29, 2010	18.78	18.99	18.34	18.48	2,876,659	-0.16(-0.85%)
Jan 28, 2010	18.60	19.07	18.36	18.64	1,609,086	+0.08(+0.42%)
Jan 27, 2010	18.56	18.81	18.35	18.56	3,721,417	-0.02(-0.10%)
Jan 26, 2010	18.73	19.13	18.44	18.58	2,073,127	-0.19(-0.99%)
Jan 25, 2010	18.92	19.28	18.42	18.76	1,841,259	+0.02(+0.08%)
Jan 22, 2010	18.65	19.14	18.37	18.75	2,847,600	-0.26(-1.34%)
Jan 21, 2010	20.03	20.03	18.96	19.00	2,439,566	-0.85(-4.30%)
Jan 20, 2010	20.06	20.06	19.73	19.86	2,471,265	-0.39(-1.91%)
Jan 19, 2010	19.82	20.27	19.79	20.25	3,425,076	+0.73(+3.73%)
Jan 15, 2010	20.06	19.52	19.52	19.52	8,815,384	-0.33(-1.66%)
Jan 14, 2010	20.01	20.17	19.77	19.85	4,349,517	-0.04(-0.19%)
Jan 13, 2010	19.84	20.30	19.72	19.89	3,229,701	+0.20(+1.00%)
Jan 12, 2010	19.42	19.96	19.38	19.69	2,164,426	-0.23(-1.15%)
Jan 11, 2010	19.92	20.14	19.79	19.92	2,876,961	+0.32(+1.64%)
Jan 08, 2010	19.94	19.99	19.35	19.60	3,254,190	-0.38(-1.90%)
Jan 07, 2010	19.91	20.09	19.80	19.97	1,781,334	+0.03(+0.14%)
Jan 06, 2010	19.48	20.07	18.99	19.95	2,914,574	+0.19(+0.98%)
Jan 05, 2010	19.62	19.93	19.61	19.75	3,503,455	+0.14(+0.71%)
Jan 04, 2010	19.15	19.72	19.08	19.62	2,829,616	+0.71(+3.74%)
Dec 31, 2009	19.10	18.91	18.91	18.91	2,615,499	-0.03(-0.16%)
Dec 30, 2009	18.73	18.97	18.44	18.94	1,009,838	+0.12(+0.64%)
Dec 29, 2009	19.09	19.09	18.65	18.82	1,757,902	-0.12(-0.61%)
Dec 28, 2009	19.01	19.07	18.78	18.93	681,467	+0.05(+0.25%)
Dec 24, 2009	18.95	19.09	18.73	18.89	463,792	-0.01(-0.06%)
Dec 23, 2009	18.81	18.98	18.28	18.90	1,744,958	+0.10(+0.56%)
Dec 22, 2009	18.88	19.13	18.75	18.80	1,426,601	-0.08(-0.41%)
Dec 21, 2009	18.67	19.21	16.80	18.87	2,545,055	+0.20(+1.10%)
Dec 18, 2009	18.32	18.84	18.28	18.67	4,342,251	+0.39(+2.16%)
Dec 17, 2009	18.93	18.93	18.13	18.27	2,844,489	-0.92(-4.81%)
Dec 16, 2009	18.99	19.34	18.96	19.20	3,049,879	+0.29(+1.55%)
Dec 15, 2009	18.59	18.98	18.21	18.90	3,280,451	+0.12(+0.66%)
Dec 14, 2009	18.74	18.85	18.72	18.78	2,718,878	+0.32(+1.74%)
Dec 11, 2009	18.61	18.74	18.29	18.46	1,772,783	-0.12(-0.65%)
Dec 10, 2009	18.34	18.84	18.30	18.58	2,992,514	+0.25(+1.35%)
Dec 09, 2009	18.09	18.41	17.94	18.33	4,955,785	+0.50(+2.82%)
Dec 08, 2009	18.76	18.76	17.74	17.83	5,663,762	-1.07(-5.65%)
Dec 07, 2009	19.53	19.79	18.78	18.90	3,591,268	-0.43(-2.20%)
Dec 04, 2009	19.97	20.06	19.07	19.32	2,774,554	-0.19(-0.95%)
Dec 03, 2009	19.70	20.51	19.49	19.51	3,079,964	-0.24(-1.19%)
Dec 02, 2009	19.94	20.30	19.66	19.74	2,540,879	+0.00(+0.00%)

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.