Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	17.43	17.65	17.26	17.60	13,330	+0.00(+0.00%)
Feb 25, 2010	17.45	17.65	17.25	17.60	16,081	-0.25(-1.40%)
Feb 24, 2010	17.59	17.91	17.53	17.85	4,420	+0.35(+2.00%)
Feb 23, 2010	17.83	17.83	17.35	17.50	16,081	-0.38(-2.13%)
Feb 22, 2010	17.90	17.90	17.65	17.88	10,193	+0.68(+3.95%)
Feb 19, 2010	17.34	17.41	17.15	17.20	16,622	-0.45(-2.55%)
Feb 18, 2010	17.34	17.65	17.24	17.65	24,168	+0.05(+0.28%)
Feb 17, 2010	17.94	17.95	17.50	17.60	43,596	-0.02(-0.11%)
Feb 16, 2010	17.17	17.62	17.17	17.62	13,272	+0.57(+3.34%)
Feb 12, 2010		17.05	17.05	17.05	0	-0.25(-1.45%)
Feb 11, 2010	17.39	17.39	17.00	17.30	17,071	-0.55(-3.08%)
Feb 10, 2010	17.97	17.98	17.70	17.85	38,274	+0.15(+0.85%)
Feb 09, 2010	17.47	17.90	17.47	17.70	34,256	+0.35(+2.02%)
Feb 08, 2010	17.31	17.55	17.20	17.35	17,314	-0.30(-1.70%)
Feb 05, 2010	17.73	17.80	17.02	17.65	57,621	-0.75(-4.08%)
Feb 04, 2010	18.82	18.82	18.21	18.40	28,118	-0.75(-3.92%)
Feb 03, 2010	19.09	19.34	18.98	19.15	25,992	+0.30(+1.59%)
Feb 02, 2010	18.54	18.85	18.38	18.85	11,266	+0.15(+0.80%)
Feb 01, 2010	18.35	18.70	18.20	18.70	23,258	+0.90(+5.06%)
Jan 29, 2010	18.15	20.15	17.50	17.80	94,714	-0.17(-0.95%)
Jan 28, 2010	18.66	18.66	17.83	17.97	36,450	-0.83(-4.41%)
Jan 27, 2010	19.00	19.00	18.60	18.80	14,474	-0.65(-3.34%)
Jan 26, 2010	19.10	19.45	18.91	19.45	19,062	+0.14(+0.73%)
Jan 25, 2010	19.77	19.88	19.31	19.31	16,232	-0.29(-1.48%)
Jan 22, 2010	20.00	20.15	19.50	19.60	86,723	-0.40(-2.00%)
Jan 21, 2010	20.36	20.53	19.92	20.00	181,644	-0.70(-3.38%)
Jan 20, 2010	20.86	20.91	20.28	20.70	21,183	-0.15(-0.72%)
Jan 19, 2010	20.78	21.30	20.70	20.85	10,162	-0.65(-3.02%)
Jan 15, 2010		21.50	21.50	21.50	0	-0.10(-0.46%)
Jan 14, 2010	21.50	22.00	21.25	21.60	20,248	-0.25(-1.14%)
Jan 13, 2010	21.75	22.00	21.43	21.85	17,752	-0.20(-0.91%)
Jan 12, 2010	21.91	22.05	21.57	22.05	28,632	-0.35(-1.56%)
Jan 11, 2010	22.32	22.40	22.00	22.40	17,916	-0.05(-0.22%)
Jan 08, 2010	22.01	22.45	21.73	22.45	24,415	+0.45(+2.05%)
Jan 07, 2010	21.73	22.00	21.50	22.00	8,391	+0.50(+2.33%)
Jan 06, 2010	21.60	21.75	21.50	21.50	19,614	-0.15(-0.69%)
Jan 05, 2010	21.61	21.85	21.43	21.65	10,304	+0.15(+0.70%)
Jan 04, 2010	21.41	22.00	20.91	21.50	19,719	-0.85(-3.80%)
Dec 31, 2009		22.35	22.35	22.35	0	-0.01(-0.04%)
Dec 30, 2009	22.25	22.36	21.70	22.36	12,414	+0.06(+0.27%)
Dec 29, 2009	22.34	22.41	22.23	22.30	15,483	+0.14(+0.63%)
Dec 28, 2009	22.14	22.40	21.93	22.16	17,977	-0.19(-0.85%)
Dec 24, 2009	22.35	22.40	22.10	22.35	28,430	+0.40(+1.82%)
Dec 23, 2009	21.66	22.05	21.37	21.95	24,762	+0.35(+1.62%)
Dec 22, 2009	21.45	21.68	21.13	21.60	11,969	+0.20(+0.93%)
Dec 21, 2009	21.45	21.45	20.97	21.40	9,256	-0.55(-2.51%)
Dec 18, 2009	22.86	22.86	21.75	21.95	23,680	-1.15(-4.98%)
Dec 17, 2009	23.22	23.38	23.00	23.10	11,263	-0.57(-2.41%)
Dec 16, 2009	23.20	23.82	23.20	23.67	5,803	+0.27(+1.15%)
Dec 15, 2009	23.59	23.59	23.37	23.40	14,012	-0.50(-2.09%)
Dec 14, 2009	23.95	23.95	23.80	23.90	13,693	-0.15(-0.62%)
Dec 11, 2009	23.89	24.12	23.79	24.05	13,437	+0.53(+2.25%)
Dec 10, 2009	23.95	23.95	23.47	23.52	12,385	+0.04(+0.17%)
Dec 09, 2009	23.62	23.62	23.39	23.48	18,454	+0.26(+1.12%)
Dec 08, 2009	23.60	23.60	23.17	23.22	20,616	-0.93(-3.85%)
Dec 07, 2009	23.87	24.30	23.87	24.15	15,085	+0.19(+0.79%)
Dec 04, 2009	24.72	24.72	23.71	23.96	15,291	-0.29(-1.20%)
Dec 03, 2009	24.34	24.53	24.16	24.25	10,374	+0.50(+2.11%)
Dec 02, 2009	24.52	24.55	23.70	23.75	38,545	-0.90(-3.65%)

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.