Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	13.86	13.91	13.67	13.76	1,197,597	-0.06(-0.41%)
Feb 25, 2010	13.86	13.92	13.80	13.81	919,177	-0.20(-1.41%)
Feb 24, 2010	13.82	14.04	13.74	14.01	2,262,825	+0.26(+1.90%)
Feb 23, 2010	13.86	14.03	13.75	13.75	2,006,749	-0.18(-1.27%)
Feb 22, 2010	13.87	13.96	13.81	13.93	683,229	+0.13(+0.97%)
Feb 19, 2010	13.80	13.86	13.68	13.79	647,826	-0.01(-0.05%)
Feb 18, 2010	13.67	13.81	13.61	13.80	736,033	+0.16(+1.14%)
Feb 17, 2010	13.73	13.76	13.57	13.64	686,342	-0.03(-0.21%)
Feb 16, 2010	13.59	13.68	13.45	13.67	895,620	+0.08(+0.57%)
Feb 12, 2010	13.38	13.60	13.60	13.60	844,752	+0.08(+0.63%)
Feb 11, 2010	13.26	13.51	13.17	13.51	944,684	+0.18(+1.38%)
Feb 10, 2010	13.52	13.59	13.28	13.33	1,215,043	-0.24(-1.77%)
Feb 09, 2010	13.62	13.69	13.41	13.57	883,412	+0.16(+1.21%)
Feb 08, 2010	13.52	13.64	13.39	13.40	1,579,145	+0.17(+1.28%)
Feb 05, 2010	13.17	13.30	12.93	13.24	1,769,005	+0.08(+0.64%)
Feb 04, 2010	13.21	13.31	13.07	13.15	1,672,661	-0.12(-0.90%)
Feb 03, 2010	13.33	13.44	13.27	13.27	1,129,236	-0.17(-1.26%)
Feb 02, 2010	13.50	13.57	13.38	13.44	1,247,208	+0.00(+0.00%)
Feb 01, 2010	13.24	13.51	13.14	13.44	1,684,938	+0.28(+2.09%)
Jan 29, 2010	13.38	13.50	13.14	13.16	1,652,467	-0.16(-1.17%)
Jan 28, 2010	13.50	13.51	13.20	13.32	1,437,326	-0.20(-1.46%)
Jan 27, 2010	13.36	13.52	13.31	13.52	1,433,215	+0.16(+1.16%)
Jan 26, 2010	13.47	13.60	13.36	13.36	1,738,923	-0.13(-0.94%)
Jan 25, 2010	13.60	13.75	13.45	13.49	1,192,244	-0.03(-0.21%)
Jan 22, 2010	13.62	13.79	13.37	13.52	2,497,336	-0.04(-0.26%)
Jan 21, 2010	13.77	13.85	13.55	13.55	2,934,352	-0.24(-1.74%)
Jan 20, 2010	13.93	14.05	13.70	13.79	4,289,930	-0.58(-4.03%)
Jan 19, 2010	14.37	14.54	14.08	14.37	2,317,538	-0.10(-0.68%)
Jan 15, 2010	14.47	14.47	14.47	14.47	1,788,813	-0.04(-0.24%)
Jan 14, 2010	14.24	14.58	14.23	14.51	1,394,957	+0.17(+1.18%)
Jan 13, 2010	14.10	14.40	14.03	14.34	1,405,366	+0.28(+1.96%)
Jan 12, 2010	13.89	14.10	13.85	14.06	1,671,435	+0.11(+0.81%)
Jan 11, 2010	14.76	14.86	13.78	13.95	5,194,713	-0.87(-5.86%)
Jan 08, 2010	14.55	14.84	14.48	14.82	1,621,366	+0.20(+1.40%)
Jan 07, 2010	14.14	14.74	14.14	14.61	2,269,355	+0.44(+3.14%)
Jan 06, 2010	14.12	14.22	14.03	14.17	1,530,632	-0.05(-0.35%)
Jan 05, 2010	13.80	14.22	13.76	14.22	2,283,878	+0.38(+2.76%)
Jan 04, 2010	13.74	13.94	13.74	13.84	1,181,414	+0.18(+1.34%)
Dec 31, 2009	13.74	13.65	13.65	13.65	1,265,783	-0.13(-0.92%)
Dec 30, 2009	13.80	13.93	13.74	13.78	642,656	-0.15(-1.06%)
Dec 29, 2009	14.10	14.12	13.91	13.93	439,714	-0.16(-1.15%)
Dec 28, 2009	14.12	14.24	14.04	14.09	772,689	-0.01(-0.10%)
Dec 24, 2009	14.04	14.12	14.03	14.10	405,001	+0.06(+0.45%)
Dec 23, 2009	13.95	14.07	13.84	14.04	1,070,423	+0.13(+0.91%)
Dec 22, 2009	13.90	13.98	13.82	13.91	1,143,231	+0.01(+0.05%)
Dec 21, 2009	13.96	13.99	13.67	13.91	1,394,562	+0.07(+0.51%)
Dec 18, 2009	13.62	13.84	13.53	13.84	2,897,426	+0.26(+1.92%)
Dec 17, 2009	13.64	13.82	13.57	13.57	927,600	-0.17(-1.23%)
Dec 16, 2009	13.68	13.75	13.58	13.74	806,980	+0.11(+0.78%)
Dec 15, 2009	13.62	13.71	13.53	13.64	1,301,552	-0.06(-0.46%)
Dec 14, 2009	13.67	13.74	13.51	13.70	1,099,414	+0.07(+0.52%)
Dec 11, 2009	13.51	13.64	13.43	13.63	1,246,937	+0.16(+1.21%)
Dec 10, 2009	13.57	13.67	13.40	13.47	1,265,212	+0.01(+0.05%)
Dec 09, 2009	13.49	13.57	13.37	13.46	842,586	-0.07(-0.52%)
Dec 08, 2009	13.61	13.80	13.45	13.53	1,567,942	-0.21(-1.54%)
Dec 07, 2009	13.74	14.06	13.71	13.74	1,125,021	-0.07(-0.51%)
Dec 04, 2009	13.73	14.06	13.65	13.81	2,349,915	+0.15(+1.08%)
Dec 03, 2009	13.73	14.13	13.64	13.67	3,069,939	-0.08(-0.56%)
Dec 02, 2009	13.36	13.75	13.36	13.74	2,141,925	+0.35(+2.58%)

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.