Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	18.71	18.73	18.53	18.57	157,015	-0.05(-0.25%)
Feb 25, 2010	18.55	18.70	18.41	18.62	113,469	-0.05(-0.25%)
Feb 24, 2010	18.76	18.76	18.53	18.67	66,066	+0.03(+0.18%)
Feb 23, 2010	18.67	18.75	18.55	18.63	113,817	-0.14(-0.75%)
Feb 22, 2010	18.64	18.81	18.54	18.77	242,141	+0.16(+0.88%)
Feb 19, 2010	18.74	18.75	18.56	18.61	180,686	-0.02(-0.10%)
Feb 18, 2010	18.71	18.77	18.53	18.63	158,423	+0.01(+0.05%)
Feb 17, 2010	18.50	18.63	18.43	18.62	135,061	+0.21(+1.16%)
Feb 16, 2010	18.20	18.40	18.15	18.40	146,766	+0.23(+1.28%)
Feb 12, 2010	18.16	18.17	18.17	18.17	276,358	-0.00(-0.03%)
Feb 11, 2010	17.94	18.18	17.87	18.18	130,469	+0.28(+1.54%)
Feb 10, 2010	18.05	18.18	17.90	17.90	192,680	-0.04(-0.23%)
Feb 09, 2010	17.97	18.18	17.85	17.94	316,213	+0.03(+0.18%)
Feb 08, 2010	18.01	18.16	17.78	17.91	269,777	-0.25(-1.39%)
Feb 05, 2010	18.33	18.67	17.64	18.16	392,933	-0.18(-0.97%)
Feb 04, 2010	18.90	18.94	18.33	18.34	294,246	-0.44(-2.32%)
Feb 03, 2010	18.51	18.82	18.51	18.78	193,570	+0.13(+0.71%)
Feb 02, 2010	18.26	18.64	18.26	18.64	122,636	+0.27(+1.47%)
Feb 01, 2010	18.06	18.43	18.02	18.37	130,543	+0.26(+1.44%)
Jan 29, 2010	18.32	18.71	18.11	18.11	196,920	-0.07(-0.40%)
Jan 28, 2010	18.17	18.31	18.01	18.19	151,373	-0.01(-0.08%)
Jan 27, 2010	18.79	18.79	17.75	18.20	468,385	-0.66(-3.50%)
Jan 26, 2010	18.99	19.02	18.69	18.86	161,066	-0.07(-0.39%)
Jan 25, 2010	18.56	18.96	18.56	18.93	79,588	+0.26(+1.37%)
Jan 22, 2010	18.57	18.79	18.33	18.68	220,513	-0.11(-0.59%)
Jan 21, 2010	19.24	19.24	18.60	18.79	148,658	-0.38(-1.96%)
Jan 20, 2010	19.24	19.24	18.96	19.16	114,532	-0.01(-0.07%)
Jan 19, 2010	18.79	19.36	18.79	19.18	189,111	+0.38(+2.05%)
Jan 15, 2010	18.85	18.79	18.79	18.79	89,265	-0.11(-0.61%)
Jan 14, 2010	19.67	19.67	18.76	18.90	87,320	+0.22(+1.20%)
Jan 13, 2010	18.71	18.75	18.56	18.68	97,565	+0.00(+0.02%)
Jan 12, 2010	18.57	18.74	18.52	18.68	108,209	+0.07(+0.39%)
Jan 11, 2010	18.55	18.63	18.51	18.60	94,285	+0.12(+0.67%)
Jan 08, 2010	18.60	18.60	18.33	18.48	80,367	-0.04(-0.22%)
Jan 07, 2010	18.57	18.60	18.33	18.52	102,847	+0.04(+0.20%)
Jan 06, 2010	18.31	18.56	18.12	18.48	192,963	+0.20(+1.10%)
Jan 05, 2010	18.19	18.30	18.19	18.28	155,243	+0.08(+0.45%)
Jan 04, 2010	18.45	18.45	18.07	18.20	176,071	+0.18(+0.99%)
Dec 31, 2009	18.27	18.02	18.02	18.02	88,392	-0.16(-0.86%)
Dec 30, 2009	18.30	18.30	18.00	18.18	99,006	-0.00(-0.02%)
Dec 29, 2009	18.24	18.30	18.17	18.18	108,113	-0.08(-0.45%)
Dec 28, 2009	18.28	18.28	18.14	18.26	111,568	+0.05(+0.28%)
Dec 24, 2009	18.19	18.21	17.98	18.21	89,883	+0.05(+0.30%)
Dec 23, 2009	18.21	18.21	17.99	18.16	128,642	+0.18(+1.02%)
Dec 22, 2009	17.97	18.09	17.87	17.97	114,879	+0.01(+0.05%)
Dec 21, 2009	17.82	18.06	17.75	17.97	126,008	+0.27(+1.55%)
Dec 18, 2009	18.17	18.21	17.56	17.69	531,823	-0.45(-2.48%)
Dec 17, 2009	18.24	18.29	18.06	18.14	82,427	-0.04(-0.20%)
Dec 16, 2009	18.33	18.33	18.10	18.18	136,580	-0.08(-0.43%)
Dec 15, 2009	18.22	18.32	18.13	18.25	117,212	+0.04(+0.23%)
Dec 14, 2009	18.22	18.24	18.15	18.21	179,388	-0.03(-0.15%)
Dec 11, 2009	18.28	18.33	18.06	18.24	155,839	+0.12(+0.68%)
Dec 10, 2009	18.13	18.28	18.01	18.12	157,702	+0.18(+1.00%)
Dec 09, 2009	18.01	18.10	17.75	17.94	125,423	-0.07(-0.38%)
Dec 08, 2009	18.10	18.14	17.87	18.01	145,773	+0.10(+0.54%)
Dec 07, 2009	17.75	18.08	17.68	17.91	156,450	+0.32(+1.82%)
Dec 04, 2009	17.78	18.29	17.48	17.59	384,192	-0.05(-0.29%)
Dec 03, 2009	17.66	17.81	17.64	17.64	399,367	+0.27(+1.53%)
Dec 02, 2009	17.32	17.39	17.14	17.37	91,098	+0.20(+1.17%)

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.