Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	17.84	18.08	17.66	18.08	3,010	+0.40(+2.27%)
Feb 25, 2010	17.70	17.71	17.64	17.68	5,250	-0.19(-1.05%)
Feb 24, 2010	17.95	17.95	17.85	17.87	1,965	-0.08(-0.45%)
Feb 23, 2010	18.21	18.21	17.93	17.95	5,000	-0.21(-1.18%)
Feb 22, 2010	18.30	18.30	18.14	18.16	6,100	+0.05(+0.26%)
Feb 19, 2010	17.83	18.13	17.82	18.11	6,460	+0.28(+1.58%)
Feb 18, 2010	17.71	17.93	17.62	17.83	19,923	+0.25(+1.43%)
Feb 17, 2010	17.45	17.58	17.35	17.58	21,456	+0.20(+1.13%)
Feb 16, 2010	17.17	17.38	17.06	17.38	12,330	+0.60(+3.59%)
Feb 12, 2010		16.78	16.78	16.78	0	-0.19(-1.13%)
Feb 11, 2010	17.02	17.02	16.80	16.97	3,125	-0.03(-0.21%)
Feb 10, 2010	16.92	17.09	16.88	17.01	8,300	+0.19(+1.11%)
Feb 09, 2010	17.75	17.75	16.82	16.82	19,736	-1.03(-5.79%)
Feb 08, 2010	18.05	18.07	17.85	17.85	6,940	+0.19(+1.10%)
Feb 05, 2010	17.91	17.91	17.66	17.66	4,780	-0.47(-2.57%)
Feb 04, 2010	18.20	18.20	18.02	18.12	800	-0.17(-0.92%)
Feb 03, 2010	18.56	18.62	18.29	18.29	2,473	-0.37(-1.98%)
Feb 02, 2010	18.50	18.66	18.50	18.66	4,300	+0.19(+1.03%)
Feb 01, 2010	17.91	18.47	17.91	18.47	3,191	+0.69(+3.90%)
Jan 29, 2010	18.20	18.20	17.78	17.78	163,350	-0.39(-2.16%)
Jan 28, 2010	18.34	18.37	18.07	18.17	44,653	+0.07(+0.39%)
Jan 27, 2010	18.13	18.26	18.05	18.10	16,125	-0.18(-0.98%)
Jan 26, 2010	18.17	18.33	18.15	18.28	2,355	-0.08(-0.44%)
Jan 25, 2010	18.35	18.72	18.35	18.36	3,400	+0.04(+0.22%)
Jan 22, 2010	18.43	18.45	18.32	18.32	7,620	-0.18(-0.98%)
Jan 21, 2010	18.95	18.97	18.50	18.50	12,760	-0.46(-2.43%)
Jan 20, 2010	19.00	19.01	18.84	18.96	6,755	-0.34(-1.75%)
Jan 19, 2010	19.31	19.43	19.24	19.30	5,850	+0.04(+0.20%)
Jan 15, 2010		19.26	19.26	19.26	0	-0.11(-0.57%)
Jan 14, 2010	19.32	19.50	19.32	19.37	3,980	+0.05(+0.26%)
Jan 13, 2010	19.13	19.34	19.13	19.32	4,145	+0.23(+1.22%)
Jan 12, 2010	19.09	19.22	19.09	19.09	4,740	-0.08(-0.43%)
Jan 11, 2010	19.17	19.29	19.11	19.17	10,190	-0.01(-0.06%)
Jan 08, 2010	18.72	19.18	18.72	19.18	11,731	+0.52(+2.81%)
Jan 07, 2010	18.54	18.66	18.37	18.66	163,880	+0.03(+0.14%)
Jan 06, 2010	18.87	18.87	18.63	18.63	20,626	-0.11(-0.58%)
Jan 05, 2010	18.83	18.86	18.72	18.74	14,171	-0.05(-0.24%)
Jan 04, 2010	19.22	19.22	18.78	18.78	2,430	-0.19(-0.98%)
Dec 31, 2009		18.97	18.97	18.97	0	+0.52(+2.81%)
Dec 30, 2009	18.67	18.67	18.45	18.45	850	-0.41(-2.17%)
Dec 29, 2009	18.70	18.86	18.70	18.86	4,240	+0.67(+3.68%)
Dec 24, 2009	18.19	18.19	18.19	18.19	0	+0.00(+0.01%)
Dec 23, 2009	17.99	18.23	17.98	18.19	5,965	+0.37(+2.07%)
Dec 22, 2009	17.75	17.85	17.66	17.82	2,635	+0.12(+0.65%)
Dec 21, 2009	17.76	17.76	17.64	17.70	3,100	+0.40(+2.29%)
Dec 18, 2009	17.30	17.39	17.23	17.31	8,260	+0.01(+0.05%)
Dec 17, 2009	17.29	17.35	17.27	17.30	14,376	-0.15(-0.86%)
Dec 16, 2009	17.50	17.60	17.43	17.45	11,822	-0.09(-0.51%)
Dec 15, 2009	17.52	17.54	17.43	17.54	5,641	+0.19(+1.08%)
Dec 14, 2009	17.35	17.38	17.29	17.35	3,621	-0.16(-0.92%)
Dec 11, 2009	17.61	17.61	17.49	17.51	2,455	+0.00(+0.02%)
Dec 10, 2009	17.60	17.60	17.50	17.51	2,850	+0.19(+1.09%)
Dec 09, 2009	17.47	17.47	17.32	17.32	900	-0.06(-0.36%)
Dec 08, 2009	17.46	17.53	17.38	17.38	8,980	-0.20(-1.12%)
Dec 07, 2009	17.52	17.79	17.52	17.58	5,612	+0.29(+1.68%)
Dec 04, 2009	17.56	17.60	17.29	17.29	5,765	-0.25(-1.43%)
Dec 03, 2009	17.44	17.55	17.39	17.54	2,936	+0.04(+0.23%)
Dec 02, 2009	17.55	17.55	17.47	17.50	4,110	-0.09(-0.51%)

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.