Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	19.00	19.11	18.85	19.03	5,166,992	+0.06(+0.31%)
Feb 25, 2010	18.51	18.99	18.43	18.98	4,923,302	+0.08(+0.43%)
Feb 24, 2010	18.87	19.03	18.78	18.89	3,467,046	+0.07(+0.39%)
Feb 23, 2010	19.23	19.25	18.77	18.82	6,597,355	-0.48(-2.51%)
Feb 22, 2010	19.53	19.58	19.25	19.31	2,998,278	-0.12(-0.60%)
Feb 19, 2010	19.22	19.53	19.22	19.42	5,722,874	+0.01(+0.08%)
Feb 18, 2010	19.23	19.45	19.21	19.41	5,402,345	+0.23(+1.19%)
Feb 17, 2010	19.17	19.33	19.13	19.18	4,747,422	+0.02(+0.12%)
Feb 16, 2010	19.01	19.20	18.99	19.16	3,285,022	+0.43(+2.27%)
Feb 12, 2010	18.57	18.73	18.73	18.73	5,162,032	+0.01(+0.04%)
Feb 11, 2010	18.36	18.76	18.26	18.73	2,929,486	+0.42(+2.29%)
Feb 10, 2010	18.19	18.37	18.05	18.31	6,107,900	+0.14(+0.77%)
Feb 09, 2010	18.05	18.32	17.94	18.17	3,264,645	+0.35(+1.98%)
Feb 08, 2010	18.09	18.20	17.79	17.81	2,344,692	-0.19(-1.04%)
Feb 05, 2010	17.85	18.04	17.57	18.00	5,833,947	+0.13(+0.72%)
Feb 04, 2010	18.26	18.26	17.83	17.87	5,094,639	-0.56(-3.03%)
Feb 03, 2010	18.48	18.63	18.39	18.43	3,273,605	-0.08(-0.44%)
Feb 02, 2010	18.45	18.60	18.31	18.51	3,601,324	+0.22(+1.20%)
Feb 01, 2010	18.00	18.37	18.00	18.29	5,020,006	+0.34(+1.88%)
Jan 29, 2010	18.23	18.37	17.87	17.95	8,478,693	-0.18(-1.01%)
Jan 28, 2010	18.47	18.52	18.05	18.14	4,476,499	-0.19(-1.04%)
Jan 27, 2010	18.38	18.40	18.16	18.33	3,132,516	-0.09(-0.48%)
Jan 26, 2010	18.25	18.56	18.15	18.42	2,873,740	-0.06(-0.32%)
Jan 25, 2010	18.55	18.58	18.41	18.48	3,766,847	+0.05(+0.28%)
Jan 22, 2010	18.70	18.76	18.37	18.42	7,404,947	-0.38(-2.03%)
Jan 21, 2010	19.20	19.25	18.79	18.81	6,365,603	-0.40(-2.07%)
Jan 20, 2010	19.23	19.32	19.03	19.20	4,823,372	-0.45(-2.28%)
Jan 19, 2010	19.69	19.71	19.57	19.65	3,340,555	+0.02(+0.11%)
Jan 15, 2010	19.87	19.63	19.63	19.63	2,713,327	-0.29(-1.48%)
Jan 14, 2010	19.92	19.96	19.78	19.92	2,219,619	+0.06(+0.30%)
Jan 13, 2010	19.75	19.89	19.51	19.86	2,768,093	+0.20(+1.01%)
Jan 12, 2010	19.84	19.84	19.54	19.67	2,966,597	-0.35(-1.76%)
Jan 11, 2010	20.20	20.31	19.92	20.02	4,044,754	-0.06(-0.29%)
Jan 08, 2010	19.92	20.08	19.83	20.08	2,617,128	+0.10(+0.51%)
Jan 07, 2010	20.04	20.05	19.75	19.97	2,213,234	-0.07(-0.33%)
Jan 06, 2010	19.95	20.11	19.92	20.04	2,696,271	+0.15(+0.78%)
Jan 05, 2010	19.89	19.96	19.74	19.89	5,200,311	+0.11(+0.56%)
Jan 04, 2010	19.79	19.82	19.66	19.78	4,093,795	+0.43(+2.24%)
Dec 31, 2009	19.36	19.34	19.34	19.34	2,000,726	+0.10(+0.53%)
Dec 30, 2009	19.12	19.32	19.12	19.24	2,229,990	-0.19(-0.98%)
Dec 29, 2009	19.54	19.61	19.41	19.43	5,580,932	-0.04(-0.19%)
Dec 28, 2009	19.53	19.59	19.30	19.47	4,280,328	+0.09(+0.46%)
Dec 24, 2009	19.20	19.39	19.20	19.38	1,218,583	+0.08(+0.42%)
Dec 23, 2009	19.14	19.35	19.14	19.30	3,543,041	+0.24(+1.27%)
Dec 22, 2009	19.00	19.06	18.81	19.06	2,668,698	+0.07(+0.35%)
Dec 21, 2009	19.04	19.16	18.99	18.99	4,315,085	+0.11(+0.58%)
Dec 18, 2009	19.00	19.00	18.69	18.88	3,895,028	+0.08(+0.43%)
Dec 17, 2009	18.92	18.97	18.73	18.80	2,190,470	-0.38(-1.99%)
Dec 16, 2009	19.18	19.34	19.07	19.18	3,817,683	+0.16(+0.85%)
Dec 15, 2009	19.10	19.13	18.98	19.02	1,727,692	-0.09(-0.46%)
Dec 14, 2009	19.11	19.12	19.05	19.11	1,475,147	+0.29(+1.56%)
Dec 11, 2009	19.10	19.14	18.79	18.81	3,255,228	-0.20(-1.04%)
Dec 10, 2009	19.08	19.09	18.86	19.01	1,939,377	+0.15(+0.82%)
Dec 09, 2009	18.82	18.88	18.57	18.86	3,209,240	+0.20(+1.06%)
Dec 08, 2009	18.93	18.94	18.60	18.66	3,659,286	-0.43(-2.23%)
Dec 07, 2009	19.04	19.29	18.93	19.09	2,958,250	+0.05(+0.27%)
Dec 04, 2009	19.45	19.59	18.92	19.03	6,097,894	-0.25(-1.30%)
Dec 03, 2009	19.61	19.64	19.28	19.28	2,719,007	-0.36(-1.83%)
Dec 02, 2009	19.68	19.78	19.53	19.64	3,396,285	+0.01(+0.04%)

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.