Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	18.10	18.52	17.87	18.45	1,955,510	+0.44(+2.42%)
Feb 25, 2010	17.33	18.02	17.10	18.01	3,614,557	+0.43(+2.45%)
Feb 24, 2010	17.97	18.03	17.34	17.58	2,967,129	-0.27(-1.52%)
Feb 23, 2010	18.37	18.37	17.82	17.85	2,331,519	-0.54(-2.96%)
Feb 22, 2010	18.55	18.64	18.26	18.39	1,681,177	-0.13(-0.72%)
Feb 19, 2010	18.34	18.75	18.28	18.53	2,233,232	-0.06(-0.30%)
Feb 18, 2010	18.57	18.62	18.32	18.58	1,243,465	+0.00(+0.00%)
Feb 17, 2010	18.75	19.10	18.47	18.58	1,733,667	-0.19(-1.01%)
Feb 16, 2010	18.55	18.89	18.45	18.77	1,050,339	+0.33(+1.81%)
Feb 12, 2010	18.35	18.44	18.44	18.44	1,689,015	-0.18(-0.99%)
Feb 11, 2010	18.55	18.88	18.30	18.63	1,442,751	+0.09(+0.50%)
Feb 10, 2010	18.61	18.64	18.10	18.53	1,410,430	-0.13(-0.69%)
Feb 09, 2010	19.11	19.31	18.59	18.66	1,900,591	-0.24(-1.28%)
Feb 08, 2010	19.00	19.80	18.87	18.90	1,499,487	-0.22(-1.13%)
Feb 05, 2010	19.03	19.15	18.43	19.12	2,302,147	+0.03(+0.16%)
Feb 04, 2010	20.41	20.41	18.98	19.09	4,235,531	-1.33(-6.50%)
Feb 03, 2010	20.21	20.62	19.79	20.41	3,137,006	-0.57(-2.71%)
Feb 02, 2010	20.03	21.11	19.85	20.98	3,915,399	+1.18(+5.97%)
Feb 01, 2010	19.47	19.90	19.40	19.80	571,865	+0.08(+0.39%)
Jan 29, 2010	20.21	20.27	19.62	19.72	1,130,990	-0.47(-2.31%)
Jan 28, 2010	20.19	20.39	20.13	20.19	1,713,711	+0.14(+0.69%)
Jan 27, 2010	19.20	20.09	19.02	20.05	1,195,067	+0.86(+4.48%)
Jan 26, 2010	19.87	19.94	19.17	19.19	893,603	-0.78(-3.90%)
Jan 25, 2010	20.42	20.45	19.91	19.97	1,186,864	-0.19(-0.96%)
Jan 22, 2010	20.86	20.86	20.09	20.16	2,496,576	-0.81(-3.88%)
Jan 21, 2010	20.63	21.07	20.44	20.98	1,631,499	+0.39(+1.91%)
Jan 20, 2010	20.86	21.06	20.55	20.58	1,236,212	-0.40(-1.90%)
Jan 19, 2010	20.30	21.11	20.22	20.98	1,525,965	+0.60(+2.94%)
Jan 15, 2010	20.43	20.38	20.38	20.38	706,375	-0.05(-0.23%)
Jan 14, 2010	20.15	20.50	19.99	20.43	1,119,558	+0.16(+0.81%)
Jan 13, 2010	19.95	20.31	19.91	20.27	625,782	+0.33(+1.64%)
Jan 12, 2010	20.47	20.47	19.79	19.94	1,589,668	-0.76(-3.66%)
Jan 11, 2010	21.02	21.08	20.59	20.70	717,345	-0.18(-0.88%)
Jan 08, 2010	20.80	21.00	20.50	20.88	1,473,533	+0.07(+0.34%)
Jan 07, 2010	20.74	21.05	20.61	20.81	1,189,365	-0.04(-0.20%)
Jan 06, 2010	20.82	21.03	20.42	20.85	1,689,111	-0.14(-0.68%)
Jan 05, 2010	20.51	21.01	20.19	20.99	1,885,412	+0.49(+2.40%)
Jan 04, 2010	19.65	20.58	19.56	20.50	2,406,494	+1.07(+5.50%)
Dec 31, 2009	18.76	19.43	19.43	19.43	1,627,302	+0.54(+2.87%)
Dec 30, 2009	18.38	18.94	18.34	18.89	1,559,125	+0.47(+2.53%)
Dec 29, 2009	18.19	18.55	18.08	18.42	3,689,400	+0.31(+1.69%)
Dec 28, 2009	18.88	18.97	17.74	18.12	2,875,700	-0.89(-4.68%)
Dec 24, 2009	18.94	19.08	18.85	19.01	300,095	+0.05(+0.24%)
Dec 23, 2009	19.18	19.24	18.85	18.96	573,463	-0.21(-1.09%)
Dec 22, 2009	18.80	19.36	18.68	19.17	1,418,350	+0.24(+1.24%)
Dec 21, 2009	18.93	19.02	18.59	18.94	1,724,936	+0.22(+1.18%)
Dec 18, 2009	19.31	19.38	18.72	18.72	1,840,512	-0.52(-2.69%)
Dec 17, 2009	19.14	19.50	19.06	19.23	1,178,407	+0.10(+0.53%)
Dec 16, 2009	18.63	19.32	18.43	19.13	1,714,334	+0.53(+2.83%)
Dec 15, 2009	18.86	18.92	18.42	18.60	1,441,589	-0.30(-1.60%)
Dec 14, 2009	19.11	19.11	18.90	18.90	1,030,724	-0.25(-1.31%)
Dec 11, 2009	19.40	19.49	19.10	19.16	1,107,603	-0.11(-0.58%)
Dec 10, 2009	19.35	19.57	19.21	19.27	1,512,490	+0.02(+0.11%)
Dec 09, 2009	19.31	19.31	19.06	19.25	495,391	-0.12(-0.61%)
Dec 08, 2009	19.22	19.46	19.19	19.37	1,473,793	-0.12(-0.60%)
Dec 07, 2009	19.68	19.72	19.29	19.48	1,040,295	-0.22(-1.12%)
Dec 04, 2009	19.08	19.73	18.59	19.70	3,161,049	-0.06(-0.28%)
Dec 03, 2009	19.72	20.03	19.71	19.76	1,062,112	-0.02(-0.08%)
Dec 02, 2009	19.80	20.21	19.65	19.77	625,653	+0.11(+0.55%)

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.