Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	15.34	15.70	15.31	15.52	81,628	+0.18(+1.17%)
Feb 25, 2010	15.43	15.49	15.25	15.34	102,331	-0.33(-2.11%)
Feb 24, 2010	15.56	15.90	15.47	15.67	47,867	+0.16(+1.03%)
Feb 23, 2010	15.52	15.69	15.38	15.51	79,251	-0.08(-0.51%)
Feb 22, 2010	15.40	15.75	15.33	15.59	87,781	+0.19(+1.23%)
Feb 19, 2010	15.13	15.45	15.04	15.40	140,313	+0.23(+1.52%)
Feb 18, 2010	14.95	15.20	14.87	15.17	84,476	+0.14(+0.93%)
Feb 17, 2010	15.01	15.05	14.81	15.03	97,244	+0.06(+0.40%)
Feb 16, 2010	15.00	15.24	14.78	14.97	119,008	-0.17(-1.12%)
Feb 12, 2010	14.65	15.14	15.14	15.14	249,300	+0.30(+2.02%)
Feb 11, 2010	14.17	15.18	14.12	14.84	314,389	+1.82(+13.98%)
Feb 10, 2010	12.90	13.06	12.67	13.02	100,863	+0.09(+0.70%)
Feb 09, 2010	12.94	13.02	12.76	12.93	99,271	+0.16(+1.25%)
Feb 08, 2010	13.00	13.34	12.68	12.77	88,752	-0.19(-1.47%)
Feb 05, 2010	13.22	13.22	12.64	12.96	308,712	-0.27(-2.04%)
Feb 04, 2010	13.82	13.99	13.08	13.23	354,247	-0.69(-4.96%)
Feb 03, 2010	13.80	14.07	13.64	13.92	73,523	+0.02(+0.14%)
Feb 02, 2010	13.79	13.92	13.72	13.90	94,563	+0.16(+1.16%)
Feb 01, 2010	13.59	13.82	13.50	13.74	86,230	+0.17(+1.25%)
Jan 29, 2010	13.86	13.92	13.47	13.57	232,772	-0.28(-2.02%)
Jan 28, 2010	14.00	14.03	13.50	13.85	265,045	-0.16(-1.14%)
Jan 27, 2010	13.91	14.26	13.77	14.01	756,236	+0.55(+4.09%)
Jan 26, 2010	13.93	13.93	13.00	13.46	689,240	-0.56(-3.99%)
Jan 25, 2010	14.29	14.64	13.51	14.02	269,370	-0.20(-1.41%)
Jan 22, 2010	15.20	15.37	14.05	14.22	246,372	-1.02(-6.69%)
Jan 21, 2010	15.76	15.76	15.15	15.24	155,162	-0.45(-2.87%)
Jan 20, 2010	15.87	16.01	15.57	15.69	216,989	-0.34(-2.12%)
Jan 19, 2010	16.32	16.42	15.94	16.03	252,011	-0.28(-1.72%)
Jan 15, 2010	17.01	16.31	16.31	16.31	129,200	-0.62(-3.66%)
Jan 14, 2010	16.95	17.02	16.93	16.93	323,527	-0.02(-0.12%)
Jan 13, 2010	17.20	17.31	16.91	16.95	99,363	-0.22(-1.28%)
Jan 12, 2010	17.46	17.46	17.07	17.17	30,223	-0.43(-2.44%)
Jan 11, 2010	18.14	18.14	17.47	17.60	128,447	-0.54(-2.98%)
Jan 08, 2010	17.65	18.16	17.50	18.14	150,876	+0.44(+2.49%)
Jan 07, 2010	17.90	18.00	17.45	17.70	195,411	-0.27(-1.50%)
Jan 06, 2010	17.53	17.98	17.42	17.97	148,249	+0.37(+2.10%)
Jan 05, 2010	17.53	17.65	17.23	17.60	139,148	+0.10(+0.57%)
Jan 04, 2010	17.66	17.70	17.25	17.50	93,696	-0.05(-0.28%)
Dec 31, 2009	17.29	17.55	17.55	17.55	106,300	+0.28(+1.62%)
Dec 30, 2009	17.37	17.54	17.13	17.27	90,326	-0.25(-1.43%)
Dec 29, 2009	17.60	17.60	17.38	17.52	27,987	+0.01(+0.06%)
Dec 28, 2009	17.83	18.00	17.39	17.51	52,027	-0.42(-2.34%)
Dec 24, 2009	17.73	18.04	17.70	17.93	24,436	+0.20(+1.13%)
Dec 23, 2009	17.50	17.78	17.38	17.73	73,692	+0.24(+1.37%)
Dec 22, 2009	17.58	17.73	17.43	17.49	91,756	-0.01(-0.06%)
Dec 21, 2009	17.71	17.90	17.15	17.50	181,804	-0.21(-1.19%)
Dec 18, 2009	17.74	17.74	17.11	17.71	402,848	+0.17(+0.97%)
Dec 17, 2009	17.09	17.63	17.09	17.54	130,473	+0.39(+2.27%)
Dec 16, 2009	16.37	17.25	16.37	17.15	120,074	+0.86(+5.28%)
Dec 15, 2009	16.23	16.59	16.02	16.29	90,524	-0.03(-0.18%)
Dec 14, 2009	16.21	16.47	15.66	16.32	62,938	-0.10(-0.61%)
Dec 11, 2009	16.20	16.45	16.01	16.42	118,107	+0.35(+2.18%)
Dec 10, 2009	16.20	16.38	16.00	16.07	90,886	-0.12(-0.74%)
Dec 09, 2009	16.10	16.39	15.73	16.19	166,949	+0.15(+0.94%)
Dec 08, 2009	15.90	16.25	15.90	16.04	130,907	-0.02(-0.12%)
Dec 07, 2009	16.05	16.27	15.89	16.06	122,476	-0.04(-0.25%)
Dec 04, 2009	16.32	16.40	16.00	16.10	99,594	+0.13(+0.81%)
Dec 03, 2009	16.14	16.26	15.93	15.97	89,667	-0.07(-0.44%)
Dec 02, 2009	16.33	16.45	16.00	16.04	314,775	-0.33(-2.02%)

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.