Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	17.89	17.98	17.73	17.88	568,304	-0.01(-0.08%)
Feb 25, 2010	17.54	17.92	17.33	17.90	739,404	+0.20(+1.14%)
Feb 24, 2010	18.12	18.23	17.50	17.70	1,283,751	-0.44(-2.40%)
Feb 23, 2010	17.84	18.40	17.67	18.13	876,623	-0.32(-1.75%)
Feb 22, 2010	18.42	18.53	18.32	18.45	450,408	+0.06(+0.33%)
Feb 19, 2010	18.30	18.54	18.29	18.39	370,430	+0.06(+0.33%)
Feb 18, 2010	18.06	18.42	17.92	18.33	550,591	+0.32(+1.80%)
Feb 17, 2010	17.85	18.01	17.81	18.01	769,415	+0.16(+0.89%)
Feb 16, 2010	17.87	17.98	17.68	17.85	611,245	+0.20(+1.12%)
Feb 12, 2010	17.51	17.65	17.65	17.65	1,612,385	-0.03(-0.16%)
Feb 11, 2010	17.35	17.79	17.27	17.68	1,241,086	+0.32(+1.86%)
Feb 10, 2010	17.40	17.54	17.21	17.36	864,080	-0.13(-0.72%)
Feb 09, 2010	17.64	17.75	17.41	17.48	544,934	+0.09(+0.54%)
Feb 08, 2010	17.38	17.47	17.13	17.39	694,077	+0.05(+0.27%)
Feb 05, 2010	17.28	17.39	16.95	17.34	1,161,952	+0.05(+0.30%)
Feb 04, 2010	17.67	17.70	17.21	17.29	685,010	-0.53(-3.00%)
Feb 03, 2010	17.96	18.06	17.70	17.83	761,169	-0.28(-1.55%)
Feb 02, 2010	17.98	18.32	17.94	18.11	564,823	+0.08(+0.44%)
Feb 01, 2010	18.05	18.29	17.95	18.03	792,296	+0.06(+0.34%)
Jan 29, 2010	17.63	18.32	17.63	17.97	1,980,357	+0.25(+1.40%)
Jan 28, 2010	18.19	18.25	17.70	17.72	607,085	-0.45(-2.50%)
Jan 27, 2010	18.15	18.24	17.85	18.17	741,672	+0.00(+0.00%)
Jan 26, 2010	18.28	18.45	18.13	18.17	914,740	-0.22(-1.20%)
Jan 25, 2010	18.75	18.75	18.35	18.39	600,793	-0.12(-0.66%)
Jan 22, 2010	18.70	18.79	18.45	18.52	1,250,275	-0.16(-0.85%)
Jan 21, 2010	18.89	19.11	18.56	18.67	1,175,712	-0.21(-1.12%)
Jan 20, 2010	18.94	19.02	18.60	18.89	843,853	-0.21(-1.08%)
Jan 19, 2010	19.08	19.13	18.77	19.09	844,274	-0.00(-0.02%)
Jan 15, 2010	19.55	19.10	19.10	19.10	1,292,814	-0.44(-2.23%)
Jan 14, 2010	19.71	19.90	19.49	19.53	737,988	-0.30(-1.54%)
Jan 13, 2010	19.75	19.85	19.47	19.84	669,441	+0.17(+0.88%)
Jan 12, 2010	19.72	19.84	19.53	19.66	389,890	-0.16(-0.83%)
Jan 11, 2010	20.17	20.31	19.72	19.83	817,933	-0.19(-0.96%)
Jan 08, 2010	19.65	20.13	19.65	20.02	399,304	+0.32(+1.62%)
Jan 07, 2010	19.69	19.80	19.49	19.70	876,643	+0.02(+0.10%)
Jan 06, 2010	19.55	19.94	19.48	19.68	1,254,725	+0.12(+0.62%)
Jan 05, 2010	19.47	19.62	19.39	19.56	626,611	+0.00(+0.02%)
Jan 04, 2010	19.38	19.66	19.33	19.56	544,577	+0.41(+2.15%)
Dec 31, 2009	19.36	19.14	19.14	19.14	1,041,078	-0.22(-1.11%)
Dec 30, 2009	19.34	19.57	19.25	19.36	357,994	-0.02(-0.10%)
Dec 29, 2009	19.39	19.45	19.33	19.38	300,517	-0.01(-0.07%)
Dec 28, 2009	19.53	19.53	19.29	19.39	284,933	+0.01(+0.07%)
Dec 24, 2009	19.42	19.47	19.27	19.38	119,017	-0.05(-0.24%)
Dec 23, 2009	19.33	19.56	19.19	19.42	366,440	+0.10(+0.51%)
Dec 22, 2009	19.14	19.49	18.98	19.33	1,037,189	+0.18(+0.95%)
Dec 21, 2009	18.90	19.19	18.89	19.14	425,542	+0.35(+1.85%)
Dec 18, 2009	18.87	18.93	18.47	18.80	877,347	+0.40(+2.17%)
Dec 17, 2009	18.24	18.46	18.24	18.40	574,645	-0.12(-0.63%)
Dec 16, 2009	18.75	18.77	18.42	18.52	582,583	-0.08(-0.45%)
Dec 15, 2009	18.68	18.78	18.56	18.60	608,783	-0.18(-0.97%)
Dec 14, 2009	18.77	18.85	18.69	18.78	460,276	+0.21(+1.14%)
Dec 11, 2009	18.47	18.69	18.37	18.57	488,385	+0.24(+1.33%)
Dec 10, 2009	18.54	18.69	18.25	18.33	431,509	-0.03(-0.15%)
Dec 09, 2009	18.46	18.46	18.11	18.36	281,332	-0.08(-0.43%)
Dec 08, 2009	18.51	18.54	18.21	18.44	578,395	-0.20(-1.06%)
Dec 07, 2009	18.63	18.73	18.54	18.63	440,019	+0.01(+0.05%)
Dec 04, 2009	18.39	18.82	18.32	18.62	517,371	+0.47(+2.61%)
Dec 03, 2009	18.31	18.43	18.08	18.15	645,856	-0.16(-0.87%)
Dec 02, 2009	18.34	18.63	18.22	18.31	438,812	-0.06(-0.31%)

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.