Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	22.39	23.71	22.30	23.22	540,044	+0.99(+4.45%)
Feb 25, 2010	20.70	22.29	20.70	22.23	454,749	+1.53(+7.39%)
Feb 24, 2010	20.46	21.09	20.22	20.70	129,255	+0.28(+1.37%)
Feb 23, 2010	20.11	20.68	19.97	20.42	229,402	+0.22(+1.09%)
Feb 22, 2010	20.63	20.63	19.71	20.20	324,740	-0.42(-2.04%)
Feb 19, 2010	20.69	20.79	20.03	20.62	307,958	-0.07(-0.34%)
Feb 18, 2010	19.10	20.84	18.85	20.69	656,943	+0.02(+0.10%)
Feb 17, 2010	20.69	20.74	20.43	20.67	291,964	+0.17(+0.83%)
Feb 16, 2010	20.11	20.74	19.85	20.50	336,507	+0.66(+3.33%)
Feb 12, 2010	19.45	19.84	19.84	19.84	191,500	+0.20(+1.02%)
Feb 11, 2010	18.91	19.87	18.76	19.64	269,276	+0.72(+3.81%)
Feb 10, 2010	18.72	19.02	18.58	18.92	167,920	+0.02(+0.11%)
Feb 09, 2010	18.19	18.95	17.86	18.90	307,206	+1.10(+6.18%)
Feb 08, 2010	18.67	18.67	17.78	17.80	260,310	-0.71(-3.84%)
Feb 05, 2010	17.94	19.10	17.35	18.51	644,978	+0.72(+4.05%)
Feb 04, 2010	19.10	19.29	17.76	17.79	519,587	-1.51(-7.82%)
Feb 03, 2010	20.16	20.36	19.25	19.30	811,432	-0.89(-4.41%)
Feb 02, 2010	20.27	20.44	19.96	20.19	121,106	+0.01(+0.05%)
Feb 01, 2010	19.95	20.27	19.56	20.18	193,928	+0.62(+3.17%)
Jan 29, 2010	20.04	20.35	19.40	19.56	168,867	-0.46(-2.30%)
Jan 28, 2010	19.92	20.23	19.56	20.02	165,895	+0.12(+0.60%)
Jan 27, 2010	20.02	20.17	19.11	19.90	228,584	-0.27(-1.34%)
Jan 26, 2010	20.66	20.66	19.83	20.17	258,780	-0.62(-2.98%)
Jan 25, 2010	20.99	21.30	20.68	20.79	106,443	-0.09(-0.43%)
Jan 22, 2010	20.84	21.49	20.50	20.88	125,049	-0.07(-0.33%)
Jan 21, 2010	22.09	22.14	20.89	20.95	183,310	-1.04(-4.73%)
Jan 20, 2010	22.37	22.50	21.54	21.99	108,844	-0.51(-2.27%)
Jan 19, 2010	21.75	22.60	21.65	22.50	134,694	+0.82(+3.78%)
Jan 15, 2010	22.64	21.68	21.68	21.68	153,100	-0.88(-3.90%)
Jan 14, 2010	22.27	22.83	22.01	22.56	167,954	+0.15(+0.67%)
Jan 13, 2010	22.20	22.53	21.67	22.41	105,820	+0.21(+0.95%)
Jan 12, 2010	22.34	22.49	22.19	22.20	218,008	-0.24(-1.07%)
Jan 11, 2010	22.78	22.78	22.08	22.44	179,872	-0.08(-0.36%)
Jan 08, 2010	22.60	22.73	22.40	22.52	103,837	-0.22(-0.97%)
Jan 07, 2010	22.72	22.79	22.12	22.74	123,539	-0.04(-0.18%)
Jan 06, 2010	23.39	23.39	22.64	22.78	130,831	-0.68(-2.90%)
Jan 05, 2010	23.45	23.88	23.21	23.46	160,168	-0.04(-0.17%)
Jan 04, 2010	23.31	23.50	23.03	23.50	174,877	+0.52(+2.26%)
Dec 31, 2009	23.05	22.98	22.98	22.98	153,900	-0.01(-0.04%)
Dec 30, 2009	22.50	23.00	22.45	22.99	80,601	+0.40(+1.77%)
Dec 29, 2009	22.68	22.99	22.51	22.59	57,047	+0.01(+0.04%)
Dec 28, 2009	22.60	22.70	22.51	22.58	125,983	+0.01(+0.04%)
Dec 24, 2009	22.04	22.82	22.04	22.57	55,855	+0.67(+3.06%)
Dec 23, 2009	21.70	22.11	21.50	21.90	112,200	+0.21(+0.97%)
Dec 22, 2009	21.94	22.22	21.50	21.69	201,841	-0.25(-1.14%)
Dec 21, 2009	22.43	22.50	21.71	21.94	276,396	-0.43(-1.92%)
Dec 18, 2009	23.08	23.08	21.94	22.37	332,281	-0.44(-1.93%)
Dec 17, 2009	23.16	23.45	22.75	22.81	133,113	-0.40(-1.72%)
Dec 16, 2009	23.13	23.45	23.00	23.21	175,116	+0.35(+1.53%)
Dec 15, 2009	23.33	23.41	22.69	22.86	131,648	-0.42(-1.80%)
Dec 14, 2009	23.12	23.43	22.58	23.28	147,302	-0.08(-0.34%)
Dec 11, 2009	23.46	23.82	23.01	23.36	74,547	-0.03(-0.13%)
Dec 10, 2009	23.44	23.55	22.92	23.39	179,144	+0.00(+0.00%)
Dec 09, 2009	24.07	24.07	22.85	23.39	194,178	-0.59(-2.46%)
Dec 08, 2009	24.30	24.61	23.55	23.98	263,168	-0.39(-1.60%)
Dec 07, 2009	24.55	24.68	24.00	24.37	139,489	-0.31(-1.26%)
Dec 04, 2009	24.99	25.30	24.00	24.68	175,454	+0.22(+0.90%)
Dec 03, 2009	25.02	25.16	24.41	24.46	223,548	-0.39(-1.57%)
Dec 02, 2009	24.96	25.40	24.25	24.85	324,670	-0.59(-2.32%)

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.