Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	18.54	18.87	18.46	18.77	5,807,646	+0.21(+1.13%)
Feb 25, 2010	18.25	18.56	18.14	18.56	4,024,065	-0.09(-0.47%)
Feb 24, 2010	18.79	18.91	18.56	18.65	4,474,634	+0.04(+0.19%)
Feb 23, 2010	18.85	18.94	18.55	18.61	3,438,896	-0.26(-1.39%)
Feb 22, 2010	19.02	19.06	18.81	18.87	1,259,023	-0.16(-0.86%)
Feb 19, 2010	18.83	19.08	18.74	19.04	1,898,102	+0.05(+0.27%)
Feb 18, 2010	19.00	19.08	18.92	18.98	2,283,757	+0.16(+0.87%)
Feb 17, 2010	19.09	19.10	18.77	18.82	2,192,235	-0.03(-0.14%)
Feb 16, 2010	18.60	18.91	18.53	18.85	4,295,415	+0.28(+1.49%)
Feb 12, 2010	18.52	18.57	18.57	18.57	1,762,956	+0.05(+0.25%)
Feb 11, 2010	18.48	18.55	18.23	18.52	2,656,327	+0.08(+0.45%)
Feb 10, 2010	18.55	18.60	18.19	18.44	2,838,173	-0.17(-0.91%)
Feb 09, 2010	18.43	18.81	18.40	18.61	2,314,712	+0.19(+1.06%)
Feb 08, 2010	18.48	18.68	18.40	18.42	3,265,389	+0.21(+1.13%)
Feb 05, 2010	18.34	18.44	17.90	18.21	4,664,111	-0.56(-2.98%)
Feb 04, 2010	19.25	19.28	18.75	18.77	1,702,974	-0.47(-2.43%)
Feb 03, 2010	19.40	19.45	19.21	19.24	1,418,818	-0.06(-0.29%)
Feb 02, 2010	19.14	19.33	19.05	19.29	1,861,452	+0.29(+1.54%)
Feb 01, 2010	18.97	19.06	18.88	19.00	2,952,079	+0.12(+0.65%)
Jan 29, 2010	19.12	19.28	18.85	18.88	8,668,895	+0.21(+1.10%)
Jan 28, 2010	19.18	19.19	18.63	18.67	9,615,240	-0.76(-3.93%)
Jan 27, 2010	19.36	19.48	19.30	19.44	3,024,374	-0.11(-0.58%)
Jan 26, 2010	19.52	19.72	19.46	19.55	3,811,174	+0.11(+0.58%)
Jan 25, 2010	19.57	19.60	19.44	19.44	2,242,773	-0.10(-0.53%)
Jan 22, 2010	19.77	19.88	19.53	19.54	3,419,149	-0.40(-2.01%)
Jan 21, 2010	20.47	20.51	19.84	19.94	3,989,437	-0.67(-3.26%)
Jan 20, 2010	20.94	20.99	20.39	20.61	6,732,727	-0.57(-2.71%)
Jan 19, 2010	20.83	21.21	20.83	21.19	3,427,339	+0.13(+0.63%)
Jan 15, 2010	21.25	21.05	21.05	21.05	2,247,911	-0.26(-1.20%)
Jan 14, 2010	21.11	21.33	21.07	21.31	2,553,264	+0.43(+2.06%)
Jan 13, 2010	20.85	20.94	20.75	20.88	2,392,586	+0.09(+0.44%)
Jan 12, 2010	20.66	20.87	20.61	20.79	1,531,884	-0.17(-0.81%)
Jan 11, 2010	20.95	21.00	20.86	20.95	1,268,197	+0.34(+1.67%)
Jan 08, 2010	20.50	20.63	20.36	20.61	1,653,175	+0.07(+0.32%)
Jan 07, 2010	20.43	20.59	20.36	20.54	2,710,201	-0.11(-0.55%)
Jan 06, 2010	20.57	20.66	20.42	20.66	2,930,365	-0.01(-0.05%)
Jan 05, 2010	20.72	20.78	20.57	20.67	2,471,251	-0.27(-1.27%)
Jan 04, 2010	20.69	21.03	20.69	20.93	3,851,392	+0.79(+3.95%)
Dec 31, 2009	20.44	20.14	20.14	20.14	838,286	-0.26(-1.26%)
Dec 30, 2009	20.35	20.44	20.26	20.40	1,367,513	-0.28(-1.34%)
Dec 29, 2009	20.92	20.92	20.62	20.67	1,130,741	-0.04(-0.17%)
Dec 28, 2009	20.74	20.75	20.58	20.71	1,247,397	+0.26(+1.28%)
Dec 24, 2009	20.57	20.57	20.39	20.45	500,302	+0.09(+0.43%)
Dec 23, 2009	20.62	20.63	20.33	20.36	1,373,349	+0.14(+0.71%)
Dec 22, 2009	20.34	20.42	20.18	20.22	2,737,882	+0.18(+0.90%)
Dec 21, 2009	19.96	20.21	19.96	20.04	5,262,436	-0.02(-0.10%)
Dec 18, 2009	20.27	20.30	19.96	20.06	3,729,465	+0.37(+1.90%)
Dec 17, 2009	19.90	19.91	19.62	19.68	3,364,357	-0.40(-1.99%)
Dec 16, 2009	20.23	20.33	20.05	20.08	2,852,376	+0.26(+1.29%)
Dec 15, 2009	19.80	19.98	19.73	19.83	2,244,256	-0.05(-0.26%)
Dec 14, 2009	19.89	19.93	19.82	19.88	1,694,058	+0.13(+0.68%)
Dec 11, 2009	19.94	19.94	19.69	19.74	3,326,151	-0.23(-1.13%)
Dec 10, 2009	19.96	20.04	19.83	19.97	1,899,785	+0.10(+0.49%)
Dec 09, 2009	19.88	19.98	19.67	19.87	2,312,398	+0.01(+0.05%)
Dec 08, 2009	19.83	19.89	19.66	19.86	4,172,593	-0.03(-0.13%)
Dec 07, 2009	19.92	20.07	19.88	19.89	2,291,207	-0.31(-1.52%)
Dec 04, 2009	20.54	20.66	20.10	20.20	4,134,440	-0.07(-0.35%)
Dec 03, 2009	20.41	20.51	20.26	20.27	2,207,320	-0.12(-0.58%)
Dec 02, 2009	20.31	20.49	20.26	20.39	3,087,077	+0.22(+1.09%)

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.