Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	17.35	17.57	17.29	17.46	2,690,237	+0.08(+0.47%)
Feb 25, 2010	17.23	17.38	17.07	17.38	3,686,792	-0.12(-0.68%)
Feb 24, 2010	17.18	17.56	17.16	17.50	3,916,439	+0.34(+1.99%)
Feb 23, 2010	17.47	17.53	17.06	17.15	5,205,651	-0.36(-2.08%)
Feb 22, 2010	17.24	17.64	17.24	17.52	4,498,709	+0.33(+1.90%)
Feb 19, 2010	16.87	17.25	16.87	17.19	3,664,180	+0.22(+1.31%)
Feb 18, 2010	16.89	17.07	16.86	16.97	2,532,527	+0.01(+0.09%)
Feb 17, 2010	17.08	17.12	16.84	16.95	14,535,678	+0.01(+0.09%)
Feb 16, 2010	16.66	17.00	16.60	16.94	5,915,360	+0.43(+2.61%)
Feb 12, 2010	16.42	16.51	16.51	16.51	3,926,252	-0.11(-0.67%)
Feb 11, 2010	16.60	16.72	16.46	16.62	4,330,302	+0.03(+0.18%)
Feb 10, 2010	16.45	16.81	16.38	16.59	7,593,574	+0.12(+0.72%)
Feb 09, 2010	16.56	16.64	16.26	16.47	7,723,767	+0.20(+1.23%)
Feb 08, 2010	16.53	16.67	16.26	16.27	6,931,931	-0.25(-1.48%)
Feb 05, 2010	16.40	16.61	15.97	16.52	11,191,040	+0.19(+1.18%)
Feb 04, 2010	16.87	16.90	16.31	16.32	16,988,138	-0.72(-4.23%)
Feb 03, 2010	17.38	17.38	16.98	17.04	8,603,802	-0.39(-2.22%)
Feb 02, 2010	17.44	17.54	17.27	17.43	7,046,340	+0.13(+0.75%)
Feb 01, 2010	17.24	17.41	17.22	17.30	3,789,647	+0.15(+0.89%)
Jan 29, 2010	17.41	17.50	17.12	17.15	5,016,667	-0.16(-0.90%)
Jan 28, 2010	17.39	17.50	17.08	17.30	9,276,013	+0.08(+0.47%)
Jan 27, 2010	16.72	17.30	16.72	17.22	9,923,422	+0.46(+2.75%)
Jan 26, 2010	16.97	17.28	16.72	16.76	8,865,932	-0.32(-1.87%)
Jan 25, 2010	17.34	17.38	16.81	17.08	7,783,761	+0.03(+0.17%)
Jan 22, 2010	17.38	17.58	16.98	17.05	15,047,547	-0.53(-3.00%)
Jan 21, 2010	17.72	18.01	17.56	17.58	20,337,334	-0.03(-0.17%)
Jan 20, 2010	17.28	17.73	17.27	17.61	8,554,908	+0.23(+1.32%)
Jan 19, 2010	17.10	17.40	16.98	17.38	9,747,556	+0.18(+1.04%)
Jan 15, 2010	17.50	17.20	17.20	17.20	11,006,487	-0.39(-2.20%)
Jan 14, 2010	17.24	17.68	17.24	17.59	8,476,054	+0.26(+1.50%)
Jan 13, 2010	17.08	17.40	16.87	17.33	14,020,689	+0.29(+1.70%)
Jan 12, 2010	17.16	17.30	16.95	17.04	8,557,595	-0.29(-1.67%)
Jan 11, 2010	17.46	17.47	17.25	17.33	9,227,261	+0.01(+0.04%)
Jan 08, 2010	17.32	17.44	17.15	17.32	6,649,905	-0.07(-0.38%)
Jan 07, 2010	16.68	17.50	16.68	17.38	18,721,606	+0.70(+4.18%)
Jan 06, 2010	16.46	16.73	16.37	16.69	8,206,368	+0.22(+1.31%)
Jan 05, 2010	16.09	16.49	16.06	16.47	12,562,979	+0.35(+2.16%)
Jan 04, 2010	15.89	16.14	15.86	16.12	4,326,609	+0.40(+2.55%)
Dec 31, 2009	15.82	15.72	15.72	15.72	1,960,365	-0.05(-0.33%)
Dec 30, 2009	15.72	15.79	15.69	15.77	1,418,212	-0.05(-0.33%)
Dec 29, 2009	15.90	15.92	15.80	15.83	1,864,462	-0.02(-0.14%)
Dec 28, 2009	15.99	16.00	15.78	15.85	2,093,669	-0.13(-0.84%)
Dec 24, 2009	15.87	15.98	15.84	15.98	717,767	+0.17(+1.08%)
Dec 23, 2009	16.02	16.06	15.78	15.81	1,605,287	-0.21(-1.30%)
Dec 22, 2009	15.96	16.02	15.89	16.02	3,707,933	+0.06(+0.37%)
Dec 21, 2009	15.85	15.97	15.80	15.96	5,426,089	+0.25(+1.61%)
Dec 18, 2009	15.44	15.77	15.43	15.71	19,521,498	+0.32(+2.06%)
Dec 17, 2009	15.44	15.66	15.38	15.39	20,150,556	-0.25(-1.61%)
Dec 16, 2009	15.80	15.84	15.55	15.64	16,438,620	-0.07(-0.43%)
Dec 15, 2009	15.99	16.04	15.63	15.71	9,841,370	-0.40(-2.49%)
Dec 14, 2009	16.02	16.15	16.01	16.11	5,640,756	+0.06(+0.37%)
Dec 11, 2009	15.93	16.09	15.89	16.05	5,160,209	+0.18(+1.12%)
Dec 10, 2009	16.08	16.15	15.83	15.87	14,108,777	-0.16(-0.97%)
Dec 09, 2009	16.07	16.14	15.96	16.03	6,922,211	+0.00(+0.00%)
Dec 08, 2009	15.90	16.13	15.89	16.03	19,936,554	-0.01(-0.05%)
Dec 07, 2009	16.24	16.33	15.97	16.04	11,071,390	-0.28(-1.73%)
Dec 04, 2009	16.34	16.35	16.03	16.32	8,545,537	+0.36(+2.28%)
Dec 03, 2009	16.58	16.76	15.92	15.95	28,411,504	-0.50(-3.02%)
Dec 02, 2009	16.35	16.53	16.32	16.45	14,879,599	+0.07(+0.45%)

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.