Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	17.00	17.00	16.66	16.88	1,048,256	-0.05(-0.28%)
Feb 25, 2010	16.54	16.98	16.46	16.93	791,671	+0.15(+0.92%)
Feb 24, 2010	16.50	16.83	16.45	16.77	622,092	+0.29(+1.75%)
Feb 23, 2010	16.49	16.64	16.36	16.48	898,246	-0.00(-0.02%)
Feb 22, 2010	16.60	16.60	16.43	16.49	601,786	-0.06(-0.33%)
Feb 19, 2010	16.49	16.66	16.32	16.54	783,435	+0.06(+0.34%)
Feb 18, 2010	16.34	16.50	16.18	16.49	526,892	+0.08(+0.49%)
Feb 17, 2010	16.53	16.57	16.33	16.41	436,431	+0.02(+0.11%)
Feb 16, 2010	16.24	16.41	15.97	16.39	341,402	+0.22(+1.37%)
Feb 12, 2010	15.91	16.17	16.17	16.17	1,230,385	+0.08(+0.53%)
Feb 11, 2010	15.83	16.12	15.60	16.08	480,097	+0.24(+1.49%)
Feb 10, 2010	16.02	16.03	15.64	15.84	778,042	-0.21(-1.29%)
Feb 09, 2010	16.05	16.15	15.82	16.05	727,746	+0.20(+1.26%)
Feb 08, 2010	16.08	16.22	15.83	15.85	746,724	-0.30(-1.83%)
Feb 05, 2010	16.25	16.26	15.81	16.15	1,299,365	-0.03(-0.21%)
Feb 04, 2010	16.48	16.53	16.15	16.18	824,458	-0.45(-2.69%)
Feb 03, 2010	16.49	16.70	16.41	16.63	766,600	+0.10(+0.60%)
Feb 02, 2010	16.45	16.76	16.35	16.53	763,061	-0.14(-0.86%)
Feb 01, 2010	16.35	16.74	16.25	16.67	830,949	+0.36(+2.19%)
Jan 29, 2010	16.85	17.00	16.24	16.31	1,544,334	-0.38(-2.26%)
Jan 28, 2010	16.05	16.85	16.05	16.69	2,365,511	+0.86(+5.43%)
Jan 27, 2010	15.54	15.88	15.37	15.83	1,062,056	+0.23(+1.50%)
Jan 26, 2010	15.60	15.79	15.48	15.60	856,460	-0.04(-0.26%)
Jan 25, 2010	15.58	15.78	15.43	15.64	704,576	+0.07(+0.45%)
Jan 22, 2010	16.15	16.22	15.43	15.57	868,066	-0.60(-3.71%)
Jan 21, 2010	16.43	16.71	16.03	16.17	865,829	-0.18(-1.12%)
Jan 20, 2010	16.37	16.39	16.09	16.35	767,717	-0.13(-0.80%)
Jan 19, 2010	16.40	16.67	16.22	16.48	716,992	+0.14(+0.87%)
Jan 15, 2010	16.48	16.34	16.34	16.34	2,414,784	-0.19(-1.17%)
Jan 14, 2010	16.56	16.65	16.35	16.53	863,865	-0.12(-0.70%)
Jan 13, 2010	16.39	16.71	16.30	16.65	980,121	+0.26(+1.58%)
Jan 12, 2010	16.40	16.52	16.21	16.39	823,138	-0.13(-0.80%)
Jan 11, 2010	16.54	16.54	16.36	16.52	682,091	+0.00(+0.00%)
Jan 08, 2010	16.44	16.55	16.39	16.52	1,525,696	+0.05(+0.31%)
Jan 07, 2010	16.69	16.81	16.37	16.47	947,835	-0.22(-1.34%)
Jan 06, 2010	16.18	16.92	16.17	16.69	1,746,634	+0.52(+3.19%)
Jan 05, 2010	16.18	16.43	15.94	16.18	1,081,773	+0.01(+0.05%)
Jan 04, 2010	16.11	16.27	15.99	16.17	874,333	+0.22(+1.38%)
Dec 31, 2009	15.77	15.95	15.95	15.95	2,119,911	+0.23(+1.47%)
Dec 30, 2009	15.50	15.74	15.45	15.72	589,061	+0.16(+1.03%)
Dec 29, 2009	15.71	15.71	15.51	15.56	378,988	-0.07(-0.42%)
Dec 28, 2009	15.79	15.80	15.54	15.62	1,140,783	-0.13(-0.84%)
Dec 24, 2009	15.83	15.87	15.70	15.76	156,761	-0.00(-0.02%)
Dec 23, 2009	15.73	15.84	15.67	15.76	642,527	+0.09(+0.58%)
Dec 22, 2009	15.88	15.98	15.64	15.67	914,105	-0.13(-0.83%)
Dec 21, 2009	15.74	15.99	15.72	15.80	481,080	+0.08(+0.51%)
Dec 18, 2009	15.86	15.86	15.61	15.72	1,672,068	+0.04(+0.28%)
Dec 17, 2009	15.54	15.76	15.54	15.68	419,682	-0.10(-0.60%)
Dec 16, 2009	15.86	15.94	15.62	15.77	526,523	+0.12(+0.77%)
Dec 15, 2009	16.03	16.09	15.61	15.65	865,219	-0.50(-3.12%)
Dec 14, 2009	15.97	16.16	15.96	16.16	696,723	+0.22(+1.35%)
Dec 11, 2009	15.93	16.04	15.72	15.94	424,805	+0.12(+0.79%)
Dec 10, 2009	16.15	16.29	15.80	15.81	1,332,157	-0.16(-1.03%)
Dec 09, 2009	16.11	16.13	15.69	15.98	646,296	-0.16(-1.02%)
Dec 08, 2009	16.19	16.33	15.96	16.14	446,625	-0.22(-1.36%)
Dec 07, 2009	16.29	16.54	16.26	16.37	323,638	+0.12(+0.72%)
Dec 04, 2009	16.43	16.70	16.10	16.25	705,443	+0.16(+1.00%)
Dec 03, 2009	16.20	16.33	16.06	16.09	680,825	-0.08(-0.48%)
Dec 02, 2009	15.91	16.34	15.91	16.17	564,451	+0.22(+1.40%)

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.