Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	15.99	15.99	15.73	15.73	435,770	-0.18(-1.14%)
Feb 25, 2010	15.58	15.96	15.39	15.91	559,485	+0.10(+0.66%)
Feb 24, 2010	15.63	15.89	15.40	15.81	483,812	+0.28(+1.78%)
Feb 23, 2010	15.69	15.76	15.45	15.53	339,318	-0.24(-1.51%)
Feb 22, 2010	15.86	15.95	15.66	15.77	381,757	+0.02(+0.12%)
Feb 19, 2010	15.68	15.91	15.65	15.75	829,622	+0.08(+0.49%)
Feb 18, 2010	15.37	15.68	15.31	15.68	395,962	+0.33(+2.17%)
Feb 17, 2010	15.05	15.34	14.97	15.34	485,737	+0.40(+2.68%)
Feb 16, 2010	14.68	15.00	14.62	14.94	741,401	+0.34(+2.35%)
Feb 12, 2010	14.32	14.60	14.60	14.60	400,600	+0.17(+1.19%)
Feb 11, 2010	14.53	14.59	14.39	14.43	632,251	-0.18(-1.24%)
Feb 10, 2010	14.80	14.82	14.34	14.61	604,858	-0.20(-1.35%)
Feb 09, 2010	14.89	15.01	14.67	14.81	435,113	+0.10(+0.71%)
Feb 08, 2010	15.04	15.06	14.69	14.71	299,897	-0.33(-2.21%)
Feb 05, 2010	15.11	15.15	14.78	15.04	381,140	-0.07(-0.44%)
Feb 04, 2010	15.56	15.68	15.10	15.10	586,581	-0.63(-3.98%)
Feb 03, 2010	15.35	15.73	15.20	15.73	693,871	+0.32(+2.09%)
Feb 02, 2010	15.25	15.41	15.15	15.41	484,451	+0.25(+1.63%)
Feb 01, 2010	15.14	15.29	14.97	15.16	551,225	+0.04(+0.25%)
Jan 29, 2010	15.10	15.18	14.90	15.12	581,769	+0.08(+0.51%)
Jan 28, 2010	15.43	15.43	14.91	15.05	788,358	-0.41(-2.64%)
Jan 27, 2010	14.85	15.58	14.47	15.46	2,027,831	+1.22(+8.61%)
Jan 26, 2010	14.60	14.67	14.22	14.23	751,662	-0.37(-2.54%)
Jan 25, 2010	15.08	15.08	14.54	14.60	777,813	-0.31(-2.10%)
Jan 22, 2010	15.00	15.25	14.85	14.91	1,264,122	-0.12(-0.82%)
Jan 21, 2010	15.12	15.22	14.76	15.04	1,016,239	+0.00(+0.00%)
Jan 20, 2010	14.95	15.11	14.79	15.04	1,067,564	-0.09(-0.63%)
Jan 19, 2010	14.93	15.20	14.88	15.13	428,140	+0.27(+1.79%)
Jan 15, 2010	15.01	14.87	14.87	14.87	650,646	-0.20(-1.32%)
Jan 14, 2010	15.04	15.23	14.93	15.07	470,942	-0.09(-0.63%)
Jan 13, 2010	15.15	15.29	14.84	15.16	540,509	-0.05(-0.31%)
Jan 12, 2010	14.75	15.26	14.62	15.21	884,459	-0.18(-1.17%)
Jan 11, 2010	15.61	15.61	15.25	15.39	224,870	-0.10(-0.67%)
Jan 08, 2010	15.42	15.53	15.27	15.49	468,974	-0.03(-0.18%)
Jan 07, 2010	15.51	15.59	15.19	15.52	811,015	+0.06(+0.37%)
Jan 06, 2010	15.06	15.54	14.88	15.47	947,834	+0.44(+2.91%)
Jan 05, 2010	15.05	15.11	14.82	15.03	712,944	-0.09(-0.57%)
Jan 04, 2010	14.89	15.28	14.82	15.11	415,975	+0.33(+2.25%)
Dec 31, 2009	14.96	14.78	14.78	14.78	245,532	-0.18(-1.21%)
Dec 30, 2009	14.81	15.02	14.81	14.96	185,216	+0.05(+0.32%)
Dec 29, 2009	15.02	15.08	14.81	14.91	212,122	-0.11(-0.76%)
Dec 28, 2009	15.08	15.12	14.76	15.03	184,214	+0.01(+0.06%)
Dec 24, 2009	15.21	15.29	14.95	15.02	130,555	-0.21(-1.37%)
Dec 23, 2009	14.86	15.34	14.86	15.23	337,071	+0.40(+2.69%)
Dec 22, 2009	15.08	15.08	14.68	14.83	288,375	-0.16(-1.08%)
Dec 21, 2009	14.81	15.10	14.72	14.99	249,650	+0.29(+2.00%)
Dec 18, 2009	14.93	14.93	14.52	14.70	2,110,447	-0.14(-0.96%)
Dec 17, 2009	15.04	15.24	14.72	14.84	511,163	-0.32(-2.13%)
Dec 16, 2009	15.04	15.29	14.93	15.16	441,857	+0.20(+1.33%)
Dec 15, 2009	14.79	15.09	14.61	14.96	580,979	+0.06(+0.38%)
Dec 14, 2009	14.59	14.92	14.58	14.90	290,813	+0.28(+1.95%)
Dec 11, 2009	14.42	14.79	14.15	14.62	884,697	+0.26(+1.78%)
Dec 10, 2009	14.76	14.91	14.33	14.36	834,022	-0.33(-2.26%)
Dec 09, 2009	14.74	14.76	14.45	14.70	401,212	-0.08(-0.51%)
Dec 08, 2009	14.98	15.06	14.64	14.77	602,571	-0.43(-2.81%)
Dec 07, 2009	15.16	15.31	15.06	15.20	251,484	+0.05(+0.31%)
Dec 04, 2009	15.04	15.46	14.91	15.15	318,737	+0.35(+2.37%)
Dec 03, 2009	15.12	15.21	14.78	14.80	454,304	-0.25(-1.64%)
Dec 02, 2009	14.97	15.37	14.97	15.05	281,223	+0.02(+0.13%)

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.