Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	18.34	18.34	18.18	18.22	8,610,938	-0.09(-0.48%)
Feb 25, 2010	18.14	18.34	18.08	18.31	9,556,303	+0.01(+0.08%)
Feb 24, 2010	18.19	18.31	18.15	18.30	6,151,682	+0.11(+0.62%)
Feb 23, 2010	18.22	18.31	18.09	18.18	12,553,718	-0.10(-0.55%)
Feb 22, 2010	18.34	18.35	18.23	18.29	6,547,070	+0.00(+0.00%)
Feb 19, 2010	18.24	18.34	18.16	18.29	6,590,848	+0.04(+0.22%)
Feb 18, 2010	18.13	18.29	18.09	18.25	11,181,802	+0.11(+0.59%)
Feb 17, 2010	18.06	18.16	18.02	18.14	11,114,002	+0.13(+0.71%)
Feb 16, 2010	17.87	18.02	17.83	18.01	10,550,897	+0.18(+1.02%)
Feb 12, 2010	17.71	17.83	17.83	17.83	13,193,185	-0.00(-0.00%)
Feb 11, 2010	17.68	17.86	17.57	17.83	8,720,521	+0.16(+0.90%)
Feb 10, 2010	17.72	17.73	17.56	17.67	9,439,547	-0.04(-0.21%)
Feb 09, 2010	17.66	17.80	17.56	17.71	11,059,008	+0.21(+1.19%)
Feb 08, 2010	17.56	17.64	17.48	17.50	7,639,528	-0.02(-0.12%)
Feb 05, 2010	17.53	17.56	17.33	17.52	20,063,120	-0.05(-0.27%)
Feb 04, 2010	17.87	17.88	17.53	17.56	16,058,373	-0.36(-2.03%)
Feb 03, 2010	18.01	18.01	17.89	17.93	9,739,672	-0.13(-0.71%)
Feb 02, 2010	17.83	18.08	17.79	18.06	11,024,525	+0.29(+1.65%)
Feb 01, 2010	17.77	17.83	17.70	17.76	13,372,793	+0.10(+0.55%)
Jan 29, 2010	17.81	17.91	17.67	17.67	13,245,137	-0.07(-0.38%)
Jan 28, 2010	17.81	17.94	17.73	17.73	21,033,428	-0.05(-0.27%)
Jan 27, 2010	17.72	17.80	17.64	17.78	18,625,826	+0.04(+0.23%)
Jan 26, 2010	17.67	17.81	17.64	17.74	12,038,211	-0.02(-0.11%)
Jan 25, 2010	17.85	17.86	17.67	17.76	9,014,764	+0.03(+0.19%)
Jan 22, 2010	17.70	17.86	17.67	17.73	13,470,403	-0.04(-0.23%)
Jan 21, 2010	18.01	18.10	17.73	17.77	13,414,599	-0.26(-1.42%)
Jan 20, 2010	18.12	18.12	17.89	18.02	12,859,483	-0.13(-0.74%)
Jan 19, 2010	18.10	18.18	18.02	18.16	16,276,233	+0.11(+0.60%)
Jan 15, 2010	18.16	18.05	18.05	18.05	17,751,490	-0.09(-0.48%)
Jan 14, 2010	18.16	18.20	18.12	18.14	7,799,656	-0.05(-0.30%)
Jan 13, 2010	18.07	18.23	18.06	18.19	11,756,442	+0.13(+0.71%)
Jan 12, 2010	17.89	18.06	17.89	18.06	10,118,459	+0.10(+0.56%)
Jan 11, 2010	17.91	17.99	17.79	17.96	9,106,733	+0.05(+0.26%)
Jan 08, 2010	17.93	17.93	17.81	17.91	8,064,423	-0.06(-0.34%)
Jan 07, 2010	18.03	18.03	17.87	17.98	10,310,075	+0.00(+0.00%)
Jan 06, 2010	17.97	18.00	17.89	17.98	13,744,324	-0.01(-0.08%)
Jan 05, 2010	18.00	18.02	17.89	17.99	17,509,032	+0.01(+0.04%)
Jan 04, 2010	17.83	18.06	17.83	17.98	12,556,134	+0.13(+0.76%)
Dec 31, 2009	18.07	17.85	17.85	17.85	7,563,159	-0.18(-0.97%)
Dec 30, 2009	18.02	18.08	18.00	18.02	4,660,798	-0.03(-0.19%)
Dec 29, 2009	18.04	18.10	18.04	18.06	4,725,304	+0.03(+0.19%)
Dec 28, 2009	18.08	18.08	17.97	18.02	12,563,269	+0.03(+0.19%)
Dec 24, 2009	17.96	18.02	17.93	17.99	2,325,779	+0.07(+0.38%)
Dec 23, 2009	17.87	17.96	17.87	17.92	5,278,539	+0.01(+0.08%)
Dec 22, 2009	17.77	17.92	17.77	17.91	6,096,566	+0.12(+0.68%)
Dec 21, 2009	17.77	17.89	17.71	17.79	11,346,426	+0.09(+0.53%)
Dec 18, 2009	17.89	17.89	17.50	17.69	15,005,667	-0.20(-1.13%)
Dec 17, 2009	18.02	18.06	17.89	17.89	15,870,125	-0.37(-2.01%)
Dec 16, 2009	18.27	18.27	18.10	18.26	9,060,953	+0.06(+0.35%)
Dec 15, 2009	18.25	18.25	18.15	18.20	7,763,408	-0.07(-0.41%)
Dec 14, 2009	18.27	18.29	18.22	18.27	6,062,397	+0.07(+0.37%)
Dec 11, 2009	18.20	18.29	18.16	18.20	6,754,821	+0.10(+0.56%)
Dec 10, 2009	18.18	18.20	18.08	18.10	9,853,526	+0.06(+0.34%)
Dec 09, 2009	18.02	18.06	17.93	18.04	9,847,325	+0.03(+0.19%)
Dec 08, 2009	18.14	18.14	17.93	18.01	14,794,604	-0.21(-1.15%)
Dec 07, 2009	18.15	18.28	18.15	18.22	6,584,543	-0.02(-0.11%)
Dec 04, 2009	18.29	18.40	18.12	18.24	11,998,287	+0.09(+0.52%)
Dec 03, 2009	18.31	18.31	18.12	18.14	11,242,297	-0.14(-0.77%)
Dec 02, 2009	18.25	18.33	18.20	18.29	7,376,264	-0.02(-0.11%)

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.