Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	17.15	17.22	16.61	16.96	7,406,060	-0.28(-1.60%)
Feb 25, 2010	17.41	17.44	17.11	17.24	6,129,304	-0.49(-2.76%)
Feb 24, 2010	17.85	17.87	17.63	17.73	3,786,617	-0.05(-0.30%)
Feb 23, 2010	18.07	18.14	17.74	17.78	2,407,331	-0.28(-1.58%)
Feb 22, 2010	18.24	18.26	18.04	18.07	1,645,812	-0.04(-0.20%)
Feb 19, 2010	18.10	18.13	17.83	18.10	3,236,568	+0.03(+0.15%)
Feb 18, 2010	17.81	18.10	17.64	18.08	2,913,417	+0.28(+1.55%)
Feb 17, 2010	17.57	17.90	17.56	17.80	2,817,127	+0.25(+1.41%)
Feb 16, 2010	17.68	17.68	17.14	17.55	4,501,889	+0.42(+2.47%)
Feb 12, 2010	17.12	17.13	17.13	17.13	2,596,528	-0.13(-0.75%)
Feb 11, 2010	17.02	17.30	17.00	17.26	2,276,765	+0.13(+0.75%)
Feb 10, 2010	17.01	17.39	17.00	17.13	2,562,325	-0.16(-0.90%)
Feb 09, 2010	17.06	17.44	17.03	17.28	2,551,072	+0.47(+2.79%)
Feb 08, 2010	17.35	17.36	16.78	16.82	5,339,796	-0.43(-2.50%)
Feb 05, 2010	17.41	17.46	16.83	17.25	2,526,023	-0.27(-1.52%)
Feb 04, 2010	18.09	18.09	17.39	17.51	2,884,525	-0.78(-4.27%)
Feb 03, 2010	18.65	18.76	18.21	18.30	1,692,416	-0.30(-1.63%)
Feb 02, 2010	18.26	18.63	17.99	18.60	1,921,796	+0.59(+3.27%)
Feb 01, 2010	18.01	18.06	17.68	18.01	1,852,780	+0.06(+0.31%)
Jan 29, 2010	18.30	18.39	17.79	17.96	2,496,314	-0.18(-1.01%)
Jan 28, 2010	18.12	18.23	17.65	18.14	2,563,312	+0.17(+0.92%)
Jan 27, 2010	17.96	18.07	17.68	17.97	1,906,455	+0.01(+0.05%)
Jan 26, 2010	17.96	18.16	17.93	17.96	2,687,793	-0.23(-1.26%)
Jan 25, 2010	18.36	18.36	18.07	18.19	1,903,734	+0.11(+0.61%)
Jan 22, 2010	18.19	18.32	17.88	18.08	2,424,373	-0.15(-0.81%)
Jan 21, 2010	18.64	18.64	18.22	18.23	2,262,845	-0.30(-1.64%)
Jan 20, 2010	18.64	18.69	18.37	18.53	2,376,254	-0.11(-0.59%)
Jan 19, 2010	18.68	18.75	18.52	18.64	2,408,667	-0.11(-0.59%)
Jan 15, 2010	18.98	18.76	18.76	18.76	3,551,455	-0.26(-1.35%)
Jan 14, 2010	18.96	19.05	18.87	19.01	2,375,549	+0.04(+0.19%)
Jan 13, 2010	18.58	19.01	18.36	18.98	3,824,357	+0.40(+2.13%)
Jan 12, 2010	18.65	18.88	18.53	18.58	2,785,675	-0.40(-2.08%)
Jan 11, 2010	19.07	19.11	18.75	18.98	2,543,241	-0.10(-0.53%)
Jan 08, 2010	19.27	19.31	18.98	19.08	2,830,875	-0.33(-1.70%)
Jan 07, 2010	19.22	19.46	19.12	19.41	1,605,829	+0.21(+1.10%)
Jan 06, 2010	19.23	19.41	19.12	19.20	1,032,719	-0.07(-0.38%)
Jan 05, 2010	19.53	19.55	19.17	19.27	1,817,323	-0.17(-0.85%)
Jan 04, 2010	19.15	19.47	19.15	19.44	1,095,090	+0.36(+1.88%)
Dec 31, 2009	19.23	19.08	19.08	19.08	755,996	-0.08(-0.43%)
Dec 30, 2009	19.24	19.34	19.02	19.16	1,579,093	-0.09(-0.48%)
Dec 29, 2009	19.28	19.35	19.12	19.25	1,827,598	+0.07(+0.38%)
Dec 28, 2009	19.32	19.32	19.03	19.18	716,909	-0.09(-0.48%)
Dec 24, 2009	19.07	19.31	19.02	19.27	442,057	+0.17(+0.91%)
Dec 23, 2009	19.21	19.21	18.98	19.10	2,012,906	-0.02(-0.10%)
Dec 22, 2009	19.10	19.19	19.02	19.11	2,190,695	+0.13(+0.68%)
Dec 21, 2009	19.03	19.24	18.82	18.98	1,071,940	+0.10(+0.54%)
Dec 18, 2009	18.69	18.90	18.43	18.88	1,608,858	+0.02(+0.10%)
Dec 17, 2009	19.28	19.30	18.87	18.87	1,491,704	-0.80(-4.07%)
Dec 16, 2009	19.50	19.71	19.44	19.66	1,670,346	+0.28(+1.42%)
Dec 15, 2009	19.24	19.47	19.10	19.39	4,310,744	+0.19(+1.01%)
Dec 14, 2009	19.34	19.51	19.14	19.20	2,394,234	+0.04(+0.19%)
Dec 11, 2009	19.35	19.36	19.06	19.16	3,028,374	-0.08(-0.43%)
Dec 10, 2009	19.07	19.32	19.07	19.24	1,674,219	+0.02(+0.10%)
Dec 09, 2009	19.32	19.32	18.90	19.22	1,457,571	-0.04(-0.19%)
Dec 08, 2009	19.63	19.63	19.22	19.26	1,686,586	-0.40(-2.01%)
Dec 07, 2009	19.57	19.86	19.49	19.66	1,931,274	+0.04(+0.19%)
Dec 04, 2009	19.55	19.84	19.32	19.62	4,382,750	+0.34(+1.76%)
Dec 03, 2009	19.44	19.47	19.21	19.28	1,960,985	-0.02(-0.10%)
Dec 02, 2009	19.22	19.61	19.22	19.30	2,337,762	-0.06(-0.33%)

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.