Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	19.98	19.99	19.61	19.73	471,041	-0.24(-1.20%)
Feb 25, 2010	19.76	19.97	19.56	19.97	437,489	+0.11(+0.55%)
Feb 24, 2010	19.63	19.93	19.52	19.86	705,016	+0.22(+1.12%)
Feb 23, 2010	19.63	19.94	19.40	19.64	570,221	+0.04(+0.20%)
Feb 22, 2010	18.87	19.80	18.73	19.60	835,126	+0.92(+4.93%)
Feb 19, 2010	18.86	19.36	18.62	18.68	663,894	-0.16(-0.85%)
Feb 18, 2010	18.33	18.86	18.24	18.84	552,142	+0.53(+2.89%)
Feb 17, 2010	18.10	18.31	18.00	18.31	297,332	+0.31(+1.72%)
Feb 16, 2010	18.11	18.27	17.85	18.00	403,966	+0.06(+0.33%)
Feb 12, 2010	17.84	17.94	17.94	17.94	233,900	-0.06(-0.33%)
Feb 11, 2010	17.68	18.05	17.56	18.00	207,522	+0.26(+1.47%)
Feb 10, 2010	17.64	17.79	17.50	17.74	295,729	-0.01(-0.06%)
Feb 09, 2010	17.96	17.99	17.68	17.75	256,940	+0.00(+0.00%)
Feb 08, 2010	17.53	17.96	17.46	17.75	454,013	+0.26(+1.49%)
Feb 05, 2010	17.42	17.58	16.77	17.49	689,096	+0.05(+0.29%)
Feb 04, 2010	17.86	18.08	17.42	17.44	476,961	-0.52(-2.90%)
Feb 03, 2010	17.85	18.16	17.79	17.96	389,930	+0.09(+0.50%)
Feb 02, 2010	18.13	18.14	17.77	17.87	367,836	-0.20(-1.11%)
Feb 01, 2010	18.25	18.49	17.72	18.07	586,699	-0.09(-0.50%)
Jan 29, 2010	18.34	18.54	18.07	18.16	448,355	-0.14(-0.77%)
Jan 28, 2010	18.27	18.53	18.00	18.30	389,044	+0.06(+0.33%)
Jan 27, 2010	17.53	18.24	17.53	18.24	392,075	+0.60(+3.40%)
Jan 26, 2010	17.60	18.09	17.47	17.64	710,593	+0.05(+0.28%)
Jan 25, 2010	18.10	18.20	17.52	17.59	452,635	-0.45(-2.49%)
Jan 22, 2010	18.70	18.70	17.85	18.04	1,104,638	-0.21(-1.15%)
Jan 21, 2010	18.08	18.31	17.65	18.25	735,280	+0.14(+0.77%)
Jan 20, 2010	18.02	18.17	17.71	18.11	297,615	-0.05(-0.28%)
Jan 19, 2010	18.14	18.20	17.91	18.16	375,720	+0.25(+1.40%)
Jan 15, 2010	18.32	17.91	17.91	17.91	415,200	-0.32(-1.76%)
Jan 14, 2010	18.04	18.36	18.00	18.23	460,652	+0.27(+1.50%)
Jan 13, 2010	17.97	18.24	17.85	17.96	433,504	+0.10(+0.56%)
Jan 12, 2010	17.68	18.09	17.50	17.86	407,376	+0.17(+0.96%)
Jan 11, 2010	17.30	17.71	17.25	17.69	416,021	+0.47(+2.73%)
Jan 08, 2010	17.06	17.41	17.02	17.22	317,217	+0.20(+1.18%)
Jan 07, 2010	16.90	17.02	16.52	17.02	179,295	+0.19(+1.13%)
Jan 06, 2010	17.02	17.48	16.43	16.83	689,387	-0.04(-0.24%)
Jan 05, 2010	17.49	17.60	16.50	16.87	770,551	-0.59(-3.38%)
Jan 04, 2010	17.47	17.54	17.31	17.46	324,045	+0.26(+1.51%)
Dec 31, 2009	17.31	17.20	17.20	17.20	214,000	-0.06(-0.35%)
Dec 30, 2009	17.40	17.49	17.21	17.26	263,715	-0.11(-0.63%)
Dec 29, 2009	17.43	17.45	17.33	17.37	217,024	+0.02(+0.12%)
Dec 28, 2009	17.15	17.72	17.15	17.35	270,661	+0.20(+1.17%)
Dec 24, 2009	17.24	17.28	17.04	17.15	109,716	+0.10(+0.59%)
Dec 23, 2009	17.05	17.34	16.87	17.05	323,743	+0.12(+0.71%)
Dec 22, 2009	16.96	17.03	16.80	16.93	427,911	-0.05(-0.29%)
Dec 21, 2009	16.67	16.99	16.63	16.98	363,615	+0.37(+2.23%)
Dec 18, 2009	16.44	16.62	16.26	16.61	753,792	+0.25(+1.53%)
Dec 17, 2009	16.38	16.45	16.16	16.36	493,201	-0.06(-0.37%)
Dec 16, 2009	16.26	16.52	16.19	16.42	405,095	+0.26(+1.61%)
Dec 15, 2009	16.40	16.55	16.14	16.16	325,899	-0.32(-1.94%)
Dec 14, 2009	16.14	16.50	15.99	16.48	293,914	+0.44(+2.74%)
Dec 11, 2009	15.74	16.18	15.70	16.04	332,281	+0.38(+2.43%)
Dec 10, 2009	15.64	15.96	15.55	15.66	259,851	+0.12(+0.77%)
Dec 09, 2009	15.54	15.60	15.44	15.54	250,000	+0.04(+0.26%)
Dec 08, 2009	15.62	15.69	15.42	15.50	233,427	-0.25(-1.59%)
Dec 07, 2009	15.66	15.95	15.54	15.75	291,282	+0.13(+0.83%)
Dec 04, 2009	15.74	15.90	15.43	15.62	410,210	+0.18(+1.17%)
Dec 03, 2009	15.66	15.83	15.44	15.44	392,079	-0.21(-1.34%)
Dec 02, 2009	15.28	15.67	15.23	15.65	402,753	+0.44(+2.89%)

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.