Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	17.46	17.60	17.38	17.53	105,735	-0.56(-3.10%)
Feb 25, 2010	17.91	18.10	17.82	18.09	86,115	+0.15(+0.84%)
Feb 24, 2010	17.90	17.97	17.78	17.94	113,550	+0.19(+1.07%)
Feb 23, 2010	17.90	17.98	17.71	17.75	75,558	-0.48(-2.63%)
Feb 22, 2010	18.29	18.35	18.22	18.23	55,584	-0.06(-0.33%)
Feb 19, 2010	18.10	18.35	18.09	18.29	69,524	+0.11(+0.61%)
Feb 18, 2010	17.70	18.22	17.65	18.18	178,439	-0.20(-1.09%)
Feb 17, 2010	18.52	18.57	18.25	18.38	253,612	-0.42(-2.23%)
Feb 16, 2010	18.53	18.85	18.42	18.80	122,355	-0.48(-2.49%)
Feb 12, 2010	19.02	19.28	19.28	19.28	396,000	+0.36(+1.90%)
Feb 11, 2010	18.84	18.98	18.61	18.92	183,109	-1.60(-7.80%)
Feb 10, 2010	20.36	20.58	20.23	20.52	77,271	-0.10(-0.48%)
Feb 09, 2010	20.51	20.77	20.30	20.62	138,354	+0.35(+1.73%)
Feb 08, 2010	20.50	20.58	20.24	20.27	96,667	-0.10(-0.49%)
Feb 05, 2010	20.32	20.39	19.92	20.37	126,966	-0.32(-1.55%)
Feb 04, 2010	21.12	21.19	20.65	20.69	125,043	-0.57(-2.68%)
Feb 03, 2010	21.54	21.62	21.09	21.26	115,574	-0.59(-2.70%)
Feb 02, 2010	21.79	21.88	21.70	21.85	52,676	+0.15(+0.69%)
Feb 01, 2010	21.72	21.80	21.60	21.70	98,840	-0.07(-0.32%)
Jan 29, 2010	22.13	22.13	21.63	21.77	130,115	-0.84(-3.72%)
Jan 28, 2010	22.70	22.72	22.61	22.61	95,477	+0.13(+0.58%)
Jan 27, 2010	22.45	22.58	22.25	22.48	162,197	+0.16(+0.72%)
Jan 26, 2010	22.43	22.55	22.31	22.32	70,604	-0.23(-1.02%)
Jan 25, 2010	22.82	22.85	22.43	22.55	195,551	+0.00(+0.00%)
Jan 22, 2010	22.99	23.08	22.44	22.55	124,028	-0.54(-2.34%)
Jan 21, 2010	23.42	23.50	22.87	23.09	111,519	-0.58(-2.45%)
Jan 20, 2010	23.61	23.70	23.42	23.67	148,013	-0.25(-1.05%)
Jan 19, 2010	23.88	23.95	23.77	23.92	78,198	+0.42(+1.79%)
Jan 15, 2010	23.81	23.50	23.50	23.50	117,600	-0.47(-1.96%)
Jan 14, 2010	23.90	23.99	23.80	23.97	188,450	-0.03(-0.13%)
Jan 13, 2010	23.89	24.00	23.74	24.00	185,610	+0.74(+3.18%)
Jan 12, 2010	23.32	23.41	23.10	23.26	124,008	+0.38(+1.66%)
Jan 11, 2010	22.93	22.97	22.81	22.88	122,753	+0.04(+0.18%)
Jan 08, 2010	22.74	22.86	22.65	22.84	158,928	+0.11(+0.48%)
Jan 07, 2010	22.56	22.77	22.49	22.73	44,717	-0.40(-1.73%)
Jan 06, 2010	23.06	23.20	22.98	23.13	109,175	+0.50(+2.21%)
Jan 05, 2010	22.53	22.73	22.33	22.63	104,295	+0.37(+1.66%)
Jan 04, 2010	22.04	22.30	22.04	22.26	182,578	+0.52(+2.39%)
Dec 31, 2009	21.91	21.74	21.74	21.74	191,600	-0.30(-1.36%)
Dec 30, 2009	21.75	22.04	21.75	22.04	62,972	+0.19(+0.87%)
Dec 29, 2009	22.09	22.13	21.75	21.85	85,779	-0.19(-0.86%)
Dec 28, 2009	21.89	22.14	21.89	22.04	102,435	-0.07(-0.32%)
Dec 24, 2009	22.15	22.38	22.09	22.11	77,434	-0.22(-0.99%)
Dec 23, 2009	22.08	22.34	21.93	22.33	72,945	-0.33(-1.46%)
Dec 22, 2009	22.70	22.80	22.49	22.66	109,349	+0.09(+0.40%)
Dec 21, 2009	22.39	22.70	22.39	22.57	259,542	+0.49(+2.22%)
Dec 18, 2009	22.55	22.59	21.90	22.08	455,641	-0.61(-2.69%)
Dec 17, 2009	22.83	22.93	22.54	22.69	73,397	-0.51(-2.20%)
Dec 16, 2009	23.05	23.32	23.05	23.20	65,375	+0.32(+1.40%)
Dec 15, 2009	22.90	23.05	22.77	22.88	59,366	-0.35(-1.51%)
Dec 14, 2009	23.22	23.26	23.15	23.23	63,543	+0.24(+1.04%)
Dec 11, 2009	23.14	23.19	22.96	22.99	67,581	-0.16(-0.69%)
Dec 10, 2009	23.09	23.15	22.94	23.15	104,490	+0.38(+1.67%)
Dec 09, 2009	22.83	22.83	22.56	22.77	66,312	-0.14(-0.61%)
Dec 08, 2009	22.96	23.00	22.71	22.91	320,999	-0.35(-1.50%)
Dec 07, 2009	23.36	23.56	23.24	23.26	62,500	-0.07(-0.30%)
Dec 04, 2009	23.43	23.68	23.19	23.33	207,678	-0.13(-0.55%)
Dec 03, 2009	23.79	23.86	23.43	23.46	62,806	-0.48(-2.01%)
Dec 02, 2009	23.79	24.08	23.76	23.94	82,167	+0.26(+1.10%)

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.