Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	17.97	18.12	17.91	18.06	3,311,867	+0.00(+0.03%)
Feb 25, 2010	17.89	18.05	17.85	18.05	4,637,720	-0.11(-0.61%)
Feb 24, 2010	18.17	18.27	18.13	18.17	2,765,920	-0.03(-0.17%)
Feb 23, 2010	18.17	18.24	18.13	18.20	3,662,550	+0.05(+0.27%)
Feb 22, 2010	18.19	18.28	18.09	18.15	7,332,247	-0.46(-2.46%)
Feb 19, 2010	18.54	18.66	18.46	18.60	2,925,649	-0.28(-1.49%)
Feb 18, 2010	18.95	19.04	18.89	18.89	7,760,024	-0.25(-1.32%)
Feb 17, 2010	19.15	19.18	19.03	19.14	3,151,513	+0.05(+0.28%)
Feb 16, 2010	18.90	19.12	18.81	19.09	7,520,466	+0.24(+1.29%)
Feb 12, 2010	18.83	18.84	18.84	18.84	3,482,130	+0.14(+0.73%)
Feb 11, 2010	18.44	18.73	18.35	18.71	7,600,058	+0.46(+2.53%)
Feb 10, 2010	18.26	18.36	18.16	18.24	2,856,167	-0.18(-0.99%)
Feb 09, 2010	18.33	18.56	18.18	18.43	6,813,604	+0.15(+0.81%)
Feb 08, 2010	18.30	18.40	18.24	18.28	4,062,218	+0.05(+0.26%)
Feb 05, 2010	18.28	18.30	17.90	18.23	6,129,047	-0.21(-1.12%)
Feb 04, 2010	18.79	18.84	18.40	18.44	3,692,958	-0.26(-1.41%)
Feb 03, 2010	18.68	18.75	18.57	18.70	3,347,145	-0.02(-0.10%)
Feb 02, 2010	18.72	18.96	18.68	18.72	7,687,333	+0.13(+0.70%)
Feb 01, 2010	18.54	18.64	18.48	18.59	5,290,989	-0.10(-0.51%)
Jan 29, 2010	18.81	18.90	18.66	18.69	6,301,737	-0.39(-2.03%)
Jan 28, 2010	19.39	19.42	18.97	19.07	4,773,361	-0.29(-1.48%)
Jan 27, 2010	19.44	19.49	19.28	19.36	3,941,445	-0.18(-0.93%)
Jan 26, 2010	19.46	19.64	19.42	19.54	3,142,084	+0.17(+0.87%)
Jan 25, 2010	19.44	19.47	19.33	19.38	2,636,592	-0.15(-0.76%)
Jan 22, 2010	19.71	19.80	19.48	19.52	2,534,108	-0.37(-1.85%)
Jan 21, 2010	20.25	20.28	19.80	19.89	3,454,667	-0.25(-1.26%)
Jan 20, 2010	20.18	20.22	20.03	20.15	10,365,145	-0.03(-0.14%)
Jan 19, 2010	19.95	20.24	19.94	20.18	3,531,344	+0.58(+2.96%)
Jan 15, 2010	19.71	19.60	19.60	19.60	4,924,854	-0.51(-2.55%)
Jan 14, 2010	20.07	20.17	20.02	20.11	9,170,238	+0.13(+0.65%)
Jan 13, 2010	19.94	20.02	19.78	19.98	4,900,963	+0.00(+0.00%)
Jan 12, 2010	19.86	20.02	19.81	19.98	3,083,190	+0.04(+0.19%)
Jan 11, 2010	19.87	20.01	19.80	19.94	4,787,478	+0.25(+1.29%)
Jan 08, 2010	19.67	19.72	19.53	19.69	6,162,987	-0.18(-0.92%)
Jan 07, 2010	19.83	19.90	19.65	19.87	3,679,390	+0.07(+0.34%)
Jan 06, 2010	19.91	19.97	19.78	19.80	3,862,311	-0.23(-1.17%)
Jan 05, 2010	20.11	20.16	19.94	20.04	3,381,542	-0.55(-2.65%)
Jan 04, 2010	20.64	20.66	20.54	20.58	2,184,758	+0.34(+1.70%)
Dec 31, 2009	20.36	20.24	20.24	20.24	1,470,567	-0.12(-0.59%)
Dec 30, 2009	20.24	20.36	20.21	20.36	1,834,311	+0.02(+0.12%)
Dec 29, 2009	20.46	20.50	20.21	20.33	1,531,911	-0.01(-0.05%)
Dec 28, 2009	20.22	20.34	20.22	20.34	1,466,838	+0.09(+0.43%)
Dec 24, 2009	20.14	20.29	20.13	20.26	576,389	+0.10(+0.48%)
Dec 23, 2009	20.34	20.35	20.07	20.16	2,081,545	-0.11(-0.52%)
Dec 22, 2009	20.33	20.40	20.23	20.27	1,696,081	+0.23(+1.15%)
Dec 21, 2009	20.07	20.15	19.98	20.04	5,888,650	+0.01(+0.07%)
Dec 18, 2009	20.14	20.15	19.91	20.02	3,540,106	-0.07(-0.36%)
Dec 17, 2009	20.32	20.32	20.00	20.09	2,847,284	-0.58(-2.83%)
Dec 16, 2009	20.64	20.71	20.49	20.68	1,885,551	+0.16(+0.77%)
Dec 15, 2009	20.41	20.54	20.38	20.52	2,377,362	-0.03(-0.16%)
Dec 14, 2009	20.67	20.68	20.53	20.55	2,902,973	+0.32(+1.59%)
Dec 11, 2009	20.31	20.36	20.19	20.23	1,755,315	+0.09(+0.43%)
Dec 10, 2009	20.14	20.21	20.08	20.15	1,988,530	+0.23(+1.13%)
Dec 09, 2009	20.08	20.10	19.78	19.92	3,499,743	-0.22(-1.09%)
Dec 08, 2009	20.30	20.31	20.11	20.14	2,011,706	-0.28(-1.38%)
Dec 07, 2009	20.37	20.54	20.36	20.42	1,740,146	-0.05(-0.26%)
Dec 04, 2009	20.80	20.82	20.45	20.48	3,964,021	+0.15(+0.73%)
Dec 03, 2009	20.41	20.45	20.30	20.33	3,239,341	+0.03(+0.14%)
Dec 02, 2009	20.47	20.50	20.30	20.30	3,863,533	-0.01(-0.07%)

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.