Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	17.19	17.24	17.07	17.20	707,202	+0.02(+0.13%)
Feb 25, 2010	16.91	17.19	16.84	17.18	428,728	+0.05(+0.27%)
Feb 24, 2010	17.00	17.16	17.00	17.13	577,292	+0.19(+1.12%)
Feb 23, 2010	17.12	17.15	16.92	16.94	604,752	-0.24(-1.39%)
Feb 22, 2010	17.25	17.29	17.13	17.18	846,233	-0.01(-0.08%)
Feb 19, 2010	17.10	17.22	17.07	17.19	809,212	+0.04(+0.22%)
Feb 18, 2010	17.03	17.15	17.01	17.15	807,220	+0.11(+0.65%)
Feb 17, 2010	16.98	17.04	16.92	17.04	1,081,606	+0.12(+0.74%)
Feb 16, 2010	16.83	16.92	16.74	16.92	401,506	+0.27(+1.64%)
Feb 12, 2010	16.36	16.65	16.65	16.65	684,097	+0.11(+0.67%)
Feb 11, 2010	16.25	16.54	16.15	16.53	379,238	+0.26(+1.60%)
Feb 10, 2010	16.25	16.37	16.12	16.27	553,921	-0.00(-0.01%)
Feb 09, 2010	16.25	16.38	16.12	16.28	456,605	+0.19(+1.21%)
Feb 08, 2010	16.19	16.30	16.04	16.08	668,780	-0.09(-0.55%)
Feb 05, 2010	16.14	16.20	15.81	16.17	1,227,597	+0.02(+0.11%)
Feb 04, 2010	16.62	16.62	16.15	16.15	629,520	-0.60(-3.57%)
Feb 03, 2010	16.77	16.84	16.67	16.75	1,447,451	-0.08(-0.47%)
Feb 02, 2010	16.61	16.86	16.55	16.83	1,150,583	+0.27(+1.64%)
Feb 01, 2010	16.33	16.56	16.33	16.56	467,489	+0.25(+1.51%)
Jan 29, 2010	16.61	16.76	16.30	16.31	757,333	-0.25(-1.53%)
Jan 28, 2010	16.82	16.82	16.42	16.57	817,702	-0.18(-1.07%)
Jan 27, 2010	16.69	16.80	16.55	16.75	1,197,005	+0.01(+0.05%)
Jan 26, 2010	16.73	16.88	16.64	16.74	1,127,180	-0.03(-0.20%)
Jan 25, 2010	16.88	16.90	16.70	16.77	519,588	+0.04(+0.21%)
Jan 22, 2010	17.07	17.10	16.72	16.74	564,013	-0.36(-2.13%)
Jan 21, 2010	17.38	17.48	17.08	17.10	600,750	-0.27(-1.57%)
Jan 20, 2010	17.36	17.39	17.22	17.37	829,831	-0.14(-0.77%)
Jan 19, 2010	17.31	17.51	17.31	17.51	544,342	+0.21(+1.22%)
Jan 15, 2010	17.50	17.30	17.30	17.30	1,348,962	-0.24(-1.37%)
Jan 14, 2010	17.48	17.59	17.44	17.54	438,028	+0.02(+0.12%)
Jan 13, 2010	17.33	17.52	17.23	17.51	337,501	+0.24(+1.39%)
Jan 12, 2010	17.41	17.43	17.20	17.27	1,413,571	-0.23(-1.32%)
Jan 11, 2010	17.64	17.66	17.45	17.51	382,206	-0.05(-0.27%)
Jan 08, 2010	17.41	17.55	17.37	17.55	408,709	+0.11(+0.61%)
Jan 07, 2010	17.38	17.46	17.28	17.45	543,660	+0.04(+0.20%)
Jan 06, 2010	17.31	17.44	17.28	17.41	636,631	+0.12(+0.67%)
Jan 05, 2010	17.23	17.31	17.14	17.30	887,755	+0.07(+0.39%)
Jan 04, 2010	17.16	17.28	17.12	17.23	6,983,156	+0.26(+1.52%)
Dec 31, 2009	17.19	16.97	16.97	16.97	578,780	-0.20(-1.17%)
Dec 30, 2009	17.14	17.25	17.12	17.17	1,005,114	-0.05(-0.30%)
Dec 29, 2009	17.29	17.31	17.21	17.22	451,604	-0.03(-0.16%)
Dec 28, 2009	17.30	17.33	17.22	17.25	496,904	+0.02(+0.10%)
Dec 24, 2009	17.23	17.25	17.19	17.24	224,959	+0.01(+0.05%)
Dec 23, 2009	17.13	17.24	17.08	17.23	1,542,881	+0.16(+0.93%)
Dec 22, 2009	16.96	17.08	16.94	17.07	574,069	+0.14(+0.83%)
Dec 21, 2009	16.83	16.96	16.82	16.93	1,065,762	+0.20(+1.17%)
Dec 18, 2009	16.74	16.79	16.60	16.73	323,238	+0.06(+0.37%)
Dec 17, 2009	16.72	16.79	16.66	16.67	380,882	-0.21(-1.23%)
Dec 16, 2009	16.92	16.96	16.82	16.88	325,193	+0.10(+0.57%)
Dec 15, 2009	16.72	16.86	16.68	16.78	429,044	-0.01(-0.04%)
Dec 14, 2009	16.74	16.80	16.72	16.79	285,777	+0.24(+1.44%)
Dec 11, 2009	16.53	16.57	16.44	16.55	369,243	+0.12(+0.74%)
Dec 10, 2009	16.40	16.53	16.40	16.43	284,706	+0.10(+0.62%)
Dec 09, 2009	16.25	16.34	16.14	16.33	239,076	+0.05(+0.29%)
Dec 08, 2009	16.27	16.39	16.14	16.28	621,662	-0.12(-0.73%)
Dec 07, 2009	16.39	16.51	16.36	16.40	379,458	-0.03(-0.16%)
Dec 04, 2009	16.54	16.62	16.24	16.43	853,024	+0.16(+1.01%)
Dec 03, 2009	16.52	16.58	16.26	16.26	373,867	-0.20(-1.22%)
Dec 02, 2009	16.36	16.57	16.36	16.46	591,144	+0.08(+0.49%)

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.