Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	15.69	16.61	15.62	16.27	770,883	+0.69(+4.45%)
Feb 25, 2010	14.50	15.62	14.50	15.57	649,129	+1.07(+7.39%)
Feb 24, 2010	14.33	14.77	14.17	14.50	184,504	+0.20(+1.37%)
Feb 23, 2010	14.09	14.49	13.99	14.31	327,458	+0.15(+1.09%)
Feb 22, 2010	14.45	14.45	13.81	14.15	463,548	-0.29(-2.04%)
Feb 19, 2010	14.49	14.56	14.03	14.45	439,593	-0.05(-0.34%)
Feb 18, 2010	13.38	14.60	13.21	14.49	937,750	+0.01(+0.10%)
Feb 17, 2010	14.49	14.53	14.31	14.48	416,762	+0.12(+0.83%)
Feb 16, 2010	14.09	14.53	13.91	14.36	480,345	+0.46(+3.33%)
Feb 12, 2010	13.63	13.90	13.90	13.90	273,355	+0.14(+1.02%)
Feb 11, 2010	13.25	13.92	13.14	13.76	384,376	+0.50(+3.81%)
Feb 10, 2010	13.11	13.32	13.02	13.25	239,696	+0.01(+0.11%)
Feb 09, 2010	12.74	13.28	12.51	13.24	438,519	+0.77(+6.18%)
Feb 08, 2010	13.08	13.08	12.46	12.47	371,578	-0.50(-3.84%)
Feb 05, 2010	12.57	13.38	12.15	12.97	920,671	+0.50(+4.05%)
Feb 04, 2010	13.38	13.51	12.44	12.46	741,682	-1.06(-7.82%)
Feb 03, 2010	14.12	14.26	13.49	13.52	1,158,275	-0.62(-4.41%)
Feb 02, 2010	14.20	14.32	13.98	14.14	172,872	+0.01(+0.05%)
Feb 01, 2010	13.98	14.20	13.70	14.14	276,821	+0.43(+3.17%)
Jan 29, 2010	14.04	14.26	13.59	13.70	241,048	-0.32(-2.30%)
Jan 28, 2010	13.96	14.17	13.70	14.03	236,806	+0.08(+0.60%)
Jan 27, 2010	14.03	14.13	13.39	13.94	326,291	-0.19(-1.34%)
Jan 26, 2010	14.47	14.47	13.89	14.13	369,394	-0.43(-2.98%)
Jan 25, 2010	14.70	14.92	14.49	14.56	151,941	-0.06(-0.43%)
Jan 22, 2010	14.60	15.05	14.36	14.63	178,500	-0.05(-0.33%)
Jan 21, 2010	15.48	15.51	14.64	14.68	261,665	-0.73(-4.73%)
Jan 20, 2010	15.67	15.76	15.09	15.41	155,368	-0.36(-2.27%)
Jan 19, 2010	15.24	15.83	15.17	15.76	192,268	+0.57(+3.78%)
Jan 15, 2010	15.86	15.19	15.19	15.19	218,541	-0.62(-3.90%)
Jan 14, 2010	15.60	15.99	15.42	15.80	239,745	+0.11(+0.67%)
Jan 13, 2010	15.55	15.78	15.18	15.70	151,052	+0.27(+1.72%)
Jan 12, 2010	15.53	15.64	15.43	15.43	313,596	-0.17(-1.07%)
Jan 11, 2010	15.84	15.84	15.35	15.60	258,738	-0.06(-0.36%)
Jan 08, 2010	15.71	15.80	15.57	15.66	149,365	-0.15(-0.97%)
Jan 07, 2010	15.79	15.84	15.38	15.81	177,706	-0.03(-0.18%)
Jan 06, 2010	16.26	16.26	15.74	15.84	188,195	-0.47(-2.90%)
Jan 05, 2010	16.30	16.60	16.14	16.31	230,395	-0.03(-0.17%)
Jan 04, 2010	16.20	16.34	16.01	16.34	251,553	+0.36(+2.26%)
Dec 31, 2009	16.02	15.98	15.98	15.98	221,379	-0.01(-0.04%)
Dec 30, 2009	15.64	15.99	15.61	15.98	115,941	+0.28(+1.77%)
Dec 29, 2009	15.77	15.98	15.65	15.70	82,059	+0.01(+0.04%)
Dec 28, 2009	15.71	15.78	15.65	15.70	181,221	+0.01(+0.04%)
Dec 24, 2009	15.32	15.86	15.32	15.69	80,345	+0.47(+3.06%)
Dec 23, 2009	15.09	15.37	14.95	15.22	161,395	+0.15(+0.97%)
Dec 22, 2009	15.25	15.45	14.95	15.08	290,340	-0.17(-1.14%)
Dec 21, 2009	15.59	15.64	15.09	15.25	397,584	-0.30(-1.92%)
Dec 18, 2009	16.04	16.04	15.25	15.55	477,973	-0.31(-1.93%)
Dec 17, 2009	16.10	16.30	15.82	15.86	191,477	-0.28(-1.72%)
Dec 16, 2009	16.08	16.30	15.99	16.14	251,897	+0.24(+1.53%)
Dec 15, 2009	16.22	16.27	15.77	15.89	189,370	-0.29(-1.80%)
Dec 14, 2009	16.07	16.29	15.70	16.18	211,888	-0.06(-0.34%)
Dec 11, 2009	16.31	16.56	16.00	16.24	107,232	-0.02(-0.13%)
Dec 10, 2009	16.30	16.37	15.93	16.26	257,691	+0.00(+0.00%)
Dec 09, 2009	16.73	16.73	15.88	16.26	279,317	-0.41(-2.46%)
Dec 08, 2009	16.89	17.11	16.38	16.67	378,556	-0.27(-1.60%)
Dec 07, 2009	17.07	17.16	16.68	16.94	200,649	-0.22(-1.26%)
Dec 04, 2009	17.37	17.59	16.68	17.16	252,383	+0.15(+0.90%)
Dec 03, 2009	17.39	17.49	16.97	17.00	321,565	-0.27(-1.57%)
Dec 02, 2009	17.35	17.66	16.86	17.28	467,025	-0.41(-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.