Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	16.62	16.69	16.10	16.44	7,640,863	-0.27(-1.60%)
Feb 25, 2010	16.88	16.91	16.58	16.71	6,323,628	-0.47(-2.76%)
Feb 24, 2010	17.30	17.32	17.09	17.18	3,906,668	-0.05(-0.30%)
Feb 23, 2010	17.51	17.58	17.19	17.23	2,483,653	-0.28(-1.58%)
Feb 22, 2010	17.68	17.70	17.48	17.51	1,697,991	-0.04(-0.20%)
Feb 19, 2010	17.55	17.57	17.28	17.55	3,339,181	+0.03(+0.15%)
Feb 18, 2010	17.26	17.55	17.10	17.52	3,005,784	+0.27(+1.55%)
Feb 17, 2010	17.03	17.35	17.02	17.25	2,906,441	+0.24(+1.41%)
Feb 16, 2010	17.14	17.14	16.61	17.01	4,644,617	+0.41(+2.47%)
Feb 12, 2010	16.59	16.60	16.60	16.60	2,678,849	-0.12(-0.75%)
Feb 11, 2010	16.50	16.77	16.48	16.73	2,348,947	+0.12(+0.75%)
Feb 10, 2010	16.49	16.85	16.48	16.60	2,643,561	-0.15(-0.90%)
Feb 09, 2010	16.54	16.91	16.50	16.75	2,631,951	+0.45(+2.79%)
Feb 08, 2010	16.82	16.82	16.26	16.30	5,509,089	-0.42(-2.50%)
Feb 05, 2010	16.88	16.92	16.32	16.72	2,606,108	-0.26(-1.52%)
Feb 04, 2010	17.54	17.54	16.85	16.98	2,975,977	-0.76(-4.27%)
Feb 03, 2010	18.08	18.18	17.65	17.73	1,746,073	-0.29(-1.63%)
Feb 02, 2010	17.70	18.05	17.44	18.03	1,982,725	+0.57(+3.27%)
Feb 01, 2010	17.46	17.50	17.14	17.46	1,911,520	+0.05(+0.31%)
Jan 29, 2010	17.74	17.82	17.24	17.40	2,575,457	-0.18(-1.01%)
Jan 28, 2010	17.56	17.67	17.11	17.58	2,644,580	+0.16(+0.92%)
Jan 27, 2010	17.41	17.51	17.14	17.42	1,966,897	+0.01(+0.05%)
Jan 26, 2010	17.41	17.60	17.38	17.41	2,773,007	-0.22(-1.26%)
Jan 25, 2010	17.80	17.80	17.51	17.64	1,964,090	+0.11(+0.61%)
Jan 22, 2010	17.64	17.76	17.33	17.53	2,501,235	-0.14(-0.81%)
Jan 21, 2010	18.06	18.07	17.66	17.67	2,334,587	-0.29(-1.64%)
Jan 20, 2010	18.07	18.12	17.80	17.96	2,451,591	-0.11(-0.59%)
Jan 19, 2010	18.11	18.17	17.95	18.07	2,485,032	-0.11(-0.59%)
Jan 15, 2010	18.40	18.18	18.18	18.18	3,664,050	-0.25(-1.35%)
Jan 14, 2010	18.37	18.46	18.29	18.43	2,450,864	+0.04(+0.19%)
Jan 13, 2010	18.01	18.43	17.80	18.39	3,945,605	+0.38(+2.13%)
Jan 12, 2010	18.08	18.30	17.96	18.01	2,873,992	-0.38(-2.08%)
Jan 11, 2010	18.48	18.53	18.17	18.39	2,623,872	-0.10(-0.53%)
Jan 08, 2010	18.68	18.71	18.40	18.49	2,920,626	-0.32(-1.70%)
Jan 07, 2010	18.63	18.86	18.54	18.81	1,656,740	+0.20(+1.10%)
Jan 06, 2010	18.64	18.81	18.54	18.61	1,065,461	-0.07(-0.38%)
Jan 05, 2010	18.93	18.94	18.58	18.68	1,874,939	-0.16(-0.85%)
Jan 04, 2010	18.56	18.87	18.56	18.84	1,129,809	+0.35(+1.88%)
Dec 31, 2009	18.64	18.49	18.49	18.49	779,965	-0.08(-0.43%)
Dec 30, 2009	18.65	18.75	18.44	18.57	1,629,157	-0.09(-0.48%)
Dec 29, 2009	18.69	18.76	18.54	18.66	1,885,540	+0.07(+0.38%)
Dec 28, 2009	18.73	18.73	18.45	18.59	739,638	-0.09(-0.48%)
Dec 24, 2009	18.48	18.71	18.44	18.68	456,072	+0.17(+0.91%)
Dec 23, 2009	18.62	18.62	18.39	18.51	2,076,723	-0.02(-0.10%)
Dec 22, 2009	18.51	18.60	18.44	18.53	2,260,149	+0.12(+0.68%)
Dec 21, 2009	18.45	18.65	18.24	18.40	1,105,925	+0.10(+0.54%)
Dec 18, 2009	18.12	18.32	17.87	18.30	1,659,866	+0.02(+0.10%)
Dec 17, 2009	18.69	18.70	18.29	18.29	1,538,997	-0.77(-4.07%)
Dec 16, 2009	18.90	19.11	18.84	19.06	1,723,302	+0.27(+1.42%)
Dec 15, 2009	18.65	18.87	18.51	18.79	4,447,412	+0.19(+1.01%)
Dec 14, 2009	18.75	18.91	18.55	18.61	2,470,141	+0.04(+0.19%)
Dec 11, 2009	18.76	18.77	18.47	18.57	3,124,386	-0.08(-0.43%)
Dec 10, 2009	18.48	18.72	18.48	18.65	1,727,298	+0.02(+0.10%)
Dec 09, 2009	18.73	18.73	18.32	18.63	1,503,782	-0.04(-0.19%)
Dec 08, 2009	19.02	19.02	18.63	18.67	1,740,058	-0.38(-2.01%)
Dec 07, 2009	18.97	19.25	18.89	19.05	1,992,503	+0.04(+0.19%)
Dec 04, 2009	18.95	19.23	18.73	19.02	4,521,701	+0.33(+1.76%)
Dec 03, 2009	18.84	18.87	18.62	18.69	2,023,156	-0.02(-0.10%)
Dec 02, 2009	18.63	19.01	18.63	18.70	2,411,879	-0.06(-0.33%)

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.