Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	20.50	21.17	20.00	20.19	1,027,056	+0.12(+0.60%)
Feb 25, 2010	18.65	20.43	18.05	20.07	1,250,378	+0.85(+4.44%)
Feb 24, 2010	20.53	21.25	18.80	19.22	1,535,907	-1.08(-5.33%)
Feb 23, 2010	19.21	20.80	18.58	20.30	2,820,531	+0.97(+5.02%)
Feb 22, 2010	17.61	19.63	17.33	19.33	1,979,424	+2.21(+12.91%)
Feb 19, 2010	17.45	17.45	17.01	17.12	551,735	-0.67(-3.77%)
Feb 18, 2010	18.13	18.35	17.60	17.79	536,247	-0.37(-2.04%)
Feb 17, 2010	17.10	18.50	17.10	18.16	1,343,166	+0.98(+5.70%)
Feb 16, 2010	17.04	17.39	16.87	17.18	394,753	+0.39(+2.32%)
Feb 12, 2010	16.03	16.79	16.79	16.79	690,000	-0.37(-2.16%)
Feb 11, 2010	17.42	17.60	16.70	17.16	958,268	-0.02(-0.12%)
Feb 10, 2010	15.87	17.48	15.83	17.18	1,297,894	+1.39(+8.80%)
Feb 09, 2010	15.87	15.92	15.36	15.79	716,000	+0.72(+4.78%)
Feb 08, 2010	15.09	15.92	14.80	15.07	847,963	+0.20(+1.34%)
Feb 05, 2010	15.40	15.85	14.18	14.87	1,258,516	-0.69(-4.43%)
Feb 04, 2010	16.57	16.69	15.46	15.56	798,136	-1.53(-8.95%)
Feb 03, 2010	17.37	17.98	16.80	17.09	949,790	-0.18(-1.04%)
Feb 02, 2010	16.43	17.49	15.51	17.27	1,585,957	+0.98(+6.02%)
Feb 01, 2010	16.30	16.66	15.11	16.29	1,486,513	+0.08(+0.49%)
Jan 29, 2010	17.00	17.68	16.12	16.21	1,075,688	-0.60(-3.57%)
Jan 28, 2010	17.37	17.64	16.62	16.81	634,765	-0.38(-2.21%)
Jan 27, 2010	17.30	17.95	16.63	17.19	1,022,359	+0.02(+0.12%)
Jan 26, 2010	18.33	18.33	16.90	17.17	1,443,226	-1.34(-7.22%)
Jan 25, 2010	18.78	19.66	18.25	18.51	1,013,745	+0.19(+1.02%)
Jan 22, 2010	18.65	20.30	17.31	18.32	2,387,270	-0.09(-0.49%)
Jan 21, 2010	20.09	20.37	18.11	18.41	1,768,218	-1.43(-7.21%)
Jan 20, 2010	20.58	20.96	19.67	19.84	1,203,042	-1.48(-6.94%)
Jan 19, 2010	20.88	21.78	19.98	21.32	1,368,109	+0.29(+1.38%)
Jan 15, 2010	21.85	21.03	21.03	21.03	2,121,000	-2.21(-9.51%)
Jan 14, 2010	24.41	25.75	22.68	23.24	2,060,081	-1.16(-4.75%)
Jan 13, 2010	24.99	25.24	22.34	24.40	1,961,977	-0.29(-1.16%)
Jan 12, 2010	26.16	26.16	23.81	24.69	1,704,856	-1.66(-6.31%)
Jan 11, 2010	25.92	27.17	25.01	26.35	2,556,155	+1.87(+7.64%)
Jan 08, 2010	23.30	24.80	22.71	24.48	1,371,765	+1.63(+7.13%)
Jan 07, 2010	23.02	23.39	22.30	22.85	853,101	-0.19(-0.82%)
Jan 06, 2010	23.98	24.39	22.69	23.04	1,806,459	-0.76(-3.19%)
Jan 05, 2010	21.48	23.95	21.36	23.80	3,661,747	+2.95(+14.15%)
Jan 04, 2010	19.08	20.98	18.81	20.85	1,856,470	+2.14(+11.44%)
Dec 31, 2009	19.36	18.71	18.71	18.71	439,200	-0.48(-2.50%)
Dec 30, 2009	18.99	19.70	18.30	19.19	701,932	-0.19(-0.98%)
Dec 29, 2009	20.30	20.83	19.03	19.38	979,861	-1.01(-4.95%)
Dec 28, 2009	20.59	21.13	20.25	20.39	1,403,112	+0.53(+2.67%)
Dec 24, 2009	18.82	20.41	18.71	19.86	1,606,527	+1.28(+6.89%)
Dec 23, 2009	16.25	18.82	16.02	18.58	1,840,463	+2.16(+13.15%)
Dec 22, 2009	17.70	17.75	16.28	16.42	1,515,235	-1.45(-8.09%)
Dec 21, 2009	18.72	18.85	17.80	17.87	895,941	-1.14(-6.02%)
Dec 18, 2009	19.87	20.08	18.30	19.01	807,030	-0.71(-3.60%)
Dec 17, 2009	20.11	20.30	19.60	19.72	316,168	-0.59(-2.90%)
Dec 16, 2009	20.12	20.60	20.10	20.31	419,375	+0.26(+1.30%)
Dec 15, 2009	20.80	21.70	19.81	20.05	1,166,634	-0.86(-4.11%)
Dec 14, 2009	20.57	21.15	20.26	20.91	508,062	+0.45(+2.20%)
Dec 11, 2009	20.69	20.89	20.11	20.46	231,324	+0.03(+0.15%)
Dec 10, 2009	20.77	21.41	20.20	20.43	480,573	-0.18(-0.87%)
Dec 09, 2009	20.97	20.99	20.01	20.61	480,459	-0.01(-0.05%)
Dec 08, 2009	19.12	20.94	18.61	20.62	1,347,866	+1.16(+5.96%)
Dec 07, 2009	20.88	21.96	19.14	19.46	1,503,371	-1.53(-7.29%)
Dec 04, 2009	22.20	22.49	20.00	20.99	1,175,424	-0.12(-0.57%)
Dec 03, 2009	20.94	21.71	20.91	21.11	722,531	+0.19(+0.91%)
Dec 02, 2009	20.86	21.93	20.63	20.92	1,395,384	+0.41(+2.00%)

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.