Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	18.08	18.08	17.73	17.73	336,414	-0.29(-1.60%)
Feb 25, 2010	17.92	18.03	17.74	18.01	154,570	-0.13(-0.71%)
Feb 24, 2010	18.00	18.23	17.86	18.14	311,781	+0.19(+1.04%)
Feb 23, 2010	18.13	18.22	17.93	17.96	296,206	-0.25(-1.39%)
Feb 22, 2010	18.47	18.50	18.16	18.21	235,868	-0.19(-1.01%)
Feb 19, 2010	18.25	18.45	18.12	18.40	267,562	+0.13(+0.71%)
Feb 18, 2010	18.38	18.50	18.22	18.27	232,245	-0.08(-0.46%)
Feb 17, 2010	18.43	18.57	18.28	18.35	383,092	+0.06(+0.31%)
Feb 16, 2010	17.91	18.32	17.65	18.30	526,785	+0.47(+2.66%)
Feb 12, 2010	17.52	17.82	17.82	17.82	391,026	+0.20(+1.12%)
Feb 11, 2010	17.36	17.67	17.22	17.63	308,517	+0.26(+1.53%)
Feb 10, 2010	17.24	17.38	17.02	17.36	302,680	+0.24(+1.38%)
Feb 09, 2010	17.28	17.28	17.07	17.12	280,578	+0.03(+0.19%)
Feb 08, 2010	17.16	17.23	17.07	17.09	290,163	-0.07(-0.39%)
Feb 05, 2010	17.18	17.20	16.97	17.16	260,625	+0.02(+0.13%)
Feb 04, 2010	17.41	17.44	17.13	17.13	256,055	-0.34(-1.94%)
Feb 03, 2010	17.45	17.54	17.41	17.47	185,740	-0.04(-0.25%)
Feb 02, 2010	17.47	17.56	17.37	17.52	194,466	+0.02(+0.10%)
Feb 01, 2010	17.46	17.53	17.37	17.50	261,739	+0.11(+0.64%)
Jan 29, 2010	17.38	17.58	17.32	17.39	546,170	+0.01(+0.03%)
Jan 28, 2010	17.16	17.46	16.97	17.38	735,066	+0.31(+1.79%)
Jan 27, 2010	16.88	17.10	16.77	17.08	547,918	+0.08(+0.46%)
Jan 26, 2010	16.97	17.04	16.66	17.00	588,850	+0.06(+0.33%)
Jan 25, 2010	17.15	17.17	16.91	16.95	348,390	-0.13(-0.75%)
Jan 22, 2010	17.25	17.49	17.04	17.07	397,584	-0.18(-1.03%)
Jan 21, 2010	17.64	17.76	17.17	17.25	274,324	-0.34(-1.96%)
Jan 20, 2010	17.85	17.85	17.40	17.60	277,463	-0.40(-2.22%)
Jan 19, 2010	17.65	18.00	17.64	18.00	224,543	+0.33(+1.86%)
Jan 15, 2010	18.00	17.67	17.67	17.67	313,716	-0.32(-1.76%)
Jan 14, 2010	18.05	18.10	17.92	17.98	123,089	-0.07(-0.37%)
Jan 13, 2010	17.84	18.08	17.84	18.05	123,814	+0.22(+1.22%)
Jan 12, 2010	17.82	17.97	17.78	17.83	136,305	-0.03(-0.19%)
Jan 11, 2010	18.03	18.04	17.80	17.87	162,434	-0.04(-0.22%)
Jan 08, 2010	18.07	18.07	17.87	17.91	242,632	-0.16(-0.89%)
Jan 07, 2010	18.07	18.15	17.91	18.07	280,429	-0.07(-0.37%)
Jan 06, 2010	17.98	18.18	17.98	18.13	299,427	+0.11(+0.59%)
Jan 05, 2010	18.31	18.34	17.99	18.03	334,841	-0.28(-1.55%)
Jan 04, 2010	17.89	18.43	17.77	18.31	399,389	+0.16(+0.86%)
Dec 31, 2009	18.45	18.16	18.16	18.16	224,622	-0.35(-1.89%)
Dec 30, 2009	18.45	18.58	18.41	18.51	183,748	+0.01(+0.06%)
Dec 29, 2009	18.54	18.58	18.46	18.50	139,665	-0.09(-0.51%)
Dec 28, 2009	18.45	18.63	18.45	18.59	129,950	+0.15(+0.81%)
Dec 24, 2009	18.39	18.45	18.30	18.44	67,599	+0.11(+0.58%)
Dec 23, 2009	18.38	18.47	18.13	18.33	242,749	-0.01(-0.03%)
Dec 22, 2009	18.36	18.47	18.27	18.34	169,073	-0.05(-0.27%)
Dec 21, 2009	18.68	18.75	18.31	18.39	374,323	-0.26(-1.37%)
Dec 18, 2009	18.48	18.65	18.32	18.65	840,889	+0.32(+1.73%)
Dec 17, 2009	18.51	18.61	18.32	18.33	300,300	-0.01(-0.03%)
Dec 16, 2009	18.97	18.98	18.28	18.33	735,323	-0.56(-2.97%)
Dec 15, 2009	19.53	19.53	18.80	18.90	614,952	-0.62(-3.19%)
Dec 14, 2009	19.52	19.61	19.47	19.52	237,596	+0.23(+1.18%)
Dec 11, 2009	19.08	19.31	19.01	19.29	227,095	+0.29(+1.52%)
Dec 10, 2009	18.96	19.14	18.90	19.00	190,177	+0.02(+0.12%)
Dec 09, 2009	18.93	19.02	18.79	18.98	184,145	+0.01(+0.03%)
Dec 08, 2009	18.91	19.11	18.73	18.97	255,845	-0.08(-0.44%)
Dec 07, 2009	19.03	19.17	18.95	19.06	229,054	+0.06(+0.29%)
Dec 04, 2009	19.23	19.28	18.82	19.00	278,640	-0.05(-0.26%)
Dec 03, 2009	19.28	19.40	19.03	19.05	341,626	-0.14(-0.75%)
Dec 02, 2009	19.04	19.24	18.98	19.20	305,283	+0.11(+0.58%)

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.