Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	21.10	21.15	20.78	21.00	878,836	-0.31(-1.46%)
Feb 25, 2010	20.80	21.36	20.54	21.31	524,316	+0.14(+0.65%)
Feb 24, 2010	21.15	21.45	20.98	21.18	407,565	+0.17(+0.79%)
Feb 23, 2010	21.48	21.54	20.98	21.01	546,146	-0.47(-2.21%)
Feb 22, 2010	21.54	21.76	21.38	21.49	593,778	-0.03(-0.13%)
Feb 19, 2010	21.44	21.70	21.16	21.51	472,670	+0.03(+0.13%)
Feb 18, 2010	21.16	21.55	21.16	21.49	348,422	+0.36(+1.70%)
Feb 17, 2010	21.23	21.44	20.95	21.13	815,341	-0.06(-0.27%)
Feb 16, 2010	21.03	21.27	20.84	21.18	591,859	+0.47(+2.25%)
Feb 12, 2010	20.46	20.72	20.72	20.72	790,856	-0.03(-0.14%)
Feb 11, 2010	20.64	20.83	20.42	20.75	1,021,401	+0.14(+0.66%)
Feb 10, 2010	20.65	20.82	20.36	20.61	693,395	-0.07(-0.35%)
Feb 09, 2010	20.16	20.75	20.07	20.68	860,246	+0.85(+4.31%)
Feb 08, 2010	20.42	20.59	19.78	19.83	825,534	-0.49(-2.40%)
Feb 05, 2010	20.59	20.87	19.54	20.31	1,184,266	-0.23(-1.12%)
Feb 04, 2010	20.67	20.77	20.29	20.54	1,508,332	-0.40(-1.89%)
Feb 03, 2010	20.63	21.17	20.54	20.94	1,486,714	+0.22(+1.04%)
Feb 02, 2010	20.13	21.10	20.03	20.72	1,722,301	+1.22(+6.26%)
Feb 01, 2010	18.72	20.08	18.72	19.50	1,142,747	+0.98(+5.31%)
Jan 29, 2010	18.82	19.84	18.52	18.52	1,607,040	-0.14(-0.77%)
Jan 28, 2010	17.92	18.82	17.33	18.66	3,461,672	-0.42(-2.22%)
Jan 27, 2010	18.38	19.17	17.90	19.09	1,270,017	+0.62(+3.35%)
Jan 26, 2010	18.80	19.08	18.39	18.47	603,115	-0.34(-1.83%)
Jan 25, 2010	18.81	19.06	18.71	18.81	524,202	+0.26(+1.39%)
Jan 22, 2010	18.97	19.05	18.52	18.55	469,002	-0.48(-2.53%)
Jan 21, 2010	19.75	20.08	18.98	19.04	515,886	-0.71(-3.60%)
Jan 20, 2010	19.38	19.80	19.18	19.75	521,010	+0.05(+0.26%)
Jan 19, 2010	19.50	19.70	19.39	19.70	882,658	+0.21(+1.07%)
Jan 15, 2010	19.96	19.49	19.49	19.49	563,386	-0.50(-2.48%)
Jan 14, 2010	19.90	20.31	19.90	19.98	515,636	-0.06(-0.29%)
Jan 13, 2010	19.79	20.13	19.49	20.04	574,915	+0.32(+1.60%)
Jan 12, 2010	20.08	20.16	19.32	19.73	560,682	-0.49(-2.42%)
Jan 11, 2010	20.14	20.47	19.75	20.21	766,835	+0.39(+1.96%)
Jan 08, 2010	19.45	19.97	19.45	19.83	358,268	+0.29(+1.51%)
Jan 07, 2010	19.32	19.63	19.14	19.53	414,219	+0.11(+0.55%)
Jan 06, 2010	19.69	19.87	19.30	19.42	570,619	-0.33(-1.67%)
Jan 05, 2010	19.63	19.94	19.48	19.75	438,320	+0.02(+0.11%)
Jan 04, 2010	19.03	19.73	18.97	19.73	435,597	+0.89(+4.73%)
Dec 31, 2009	19.16	18.84	18.84	18.84	321,159	-0.37(-1.91%)
Dec 30, 2009	19.52	19.73	19.16	19.21	358,898	-0.47(-2.41%)
Dec 29, 2009	19.52	19.77	19.34	19.68	512,341	+0.29(+1.48%)
Dec 28, 2009	19.37	19.70	19.27	19.39	544,203	+0.17(+0.90%)
Dec 24, 2009	19.12	19.31	19.00	19.22	201,264	+0.22(+1.13%)
Dec 23, 2009	18.43	19.01	18.23	19.01	795,546	+0.58(+3.16%)
Dec 22, 2009	18.62	18.96	18.22	18.43	722,562	-0.46(-2.43%)
Dec 21, 2009	18.73	19.09	18.52	18.89	469,956	+0.39(+2.10%)
Dec 18, 2009	18.86	18.99	18.37	18.50	1,227,952	-0.17(-0.89%)
Dec 17, 2009	18.76	18.92	18.35	18.66	581,621	-0.12(-0.65%)
Dec 16, 2009	18.93	19.04	18.60	18.78	824,458	-0.06(-0.30%)
Dec 15, 2009	18.20	18.88	18.15	18.84	800,026	+0.46(+2.50%)
Dec 14, 2009	18.33	18.45	18.29	18.38	355,509	+0.52(+2.90%)
Dec 11, 2009	18.08	18.12	17.76	17.86	633,543	-0.04(-0.24%)
Dec 10, 2009	18.04	18.16	17.83	17.91	437,868	-0.06(-0.36%)
Dec 09, 2009	17.95	18.15	17.73	17.97	696,051	+0.14(+0.81%)
Dec 08, 2009	17.67	18.07	17.41	17.83	956,126	+0.01(+0.04%)
Dec 07, 2009	17.53	17.95	17.53	17.82	521,493	+0.30(+1.72%)
Dec 04, 2009	17.36	17.78	17.24	17.52	602,742	+0.50(+2.91%)
Dec 03, 2009	17.95	17.96	17.00	17.02	567,264	-0.83(-4.63%)
Dec 02, 2009	17.42	17.90	17.33	17.85	850,770	+0.48(+2.77%)

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.