Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	18.62	18.67	18.48	18.63	3,722,719	+0.09(+0.47%)
Feb 25, 2010	18.62	18.69	18.41	18.55	5,922,443	-0.32(-1.68%)
Feb 24, 2010	18.86	19.03	18.78	18.86	5,508,174	+0.14(+0.73%)
Feb 23, 2010	18.69	18.96	18.58	18.73	4,111,778	-0.12(-0.66%)
Feb 22, 2010	18.81	18.94	18.76	18.85	2,412,072	+0.04(+0.20%)
Feb 19, 2010	18.75	18.85	18.63	18.81	4,244,257	+0.04(+0.23%)
Feb 18, 2010	18.78	18.87	18.70	18.77	3,882,027	+0.05(+0.27%)
Feb 17, 2010	18.67	18.75	18.62	18.72	3,005,775	+0.13(+0.70%)
Feb 16, 2010	18.59	18.62	18.36	18.59	2,888,619	+0.21(+1.15%)
Feb 12, 2010	18.03	18.38	18.38	18.38	5,817,452	+0.06(+0.34%)
Feb 11, 2010	18.05	18.37	17.94	18.32	3,953,234	+0.22(+1.20%)
Feb 10, 2010	18.09	18.20	17.94	18.10	2,911,311	-0.02(-0.10%)
Feb 09, 2010	18.13	18.27	17.98	18.12	4,622,802	+0.16(+0.87%)
Feb 08, 2010	17.87	18.11	17.87	17.96	4,496,705	-0.05(-0.28%)
Feb 05, 2010	18.02	18.10	17.74	18.01	6,614,290	-0.02(-0.14%)
Feb 04, 2010	18.20	18.25	17.96	18.04	7,774,799	-0.31(-1.70%)
Feb 03, 2010	18.37	18.44	18.24	18.35	3,893,213	-0.02(-0.10%)
Feb 02, 2010	18.27	18.44	18.03	18.37	5,491,097	+0.12(+0.65%)
Feb 01, 2010	18.21	18.27	18.05	18.25	8,338,109	+0.21(+1.14%)
Jan 29, 2010	18.05	18.24	18.02	18.04	10,751,015	+0.07(+0.42%)
Jan 28, 2010	18.19	18.24	17.81	17.97	7,929,614	-0.12(-0.69%)
Jan 27, 2010	18.01	18.19	17.93	18.09	7,802,147	+0.01(+0.03%)
Jan 26, 2010	18.10	18.26	18.06	18.09	6,289,854	-0.08(-0.44%)
Jan 25, 2010	18.32	18.33	18.08	18.17	4,740,582	-0.09(-0.47%)
Jan 22, 2010	18.62	18.68	18.24	18.25	5,941,166	-0.36(-1.95%)
Jan 21, 2010	18.75	19.00	18.54	18.62	6,225,296	-0.14(-0.72%)
Jan 20, 2010	18.58	18.78	18.37	18.75	7,852,858	+0.01(+0.07%)
Jan 19, 2010	18.91	18.96	18.63	18.74	7,550,363	-0.15(-0.78%)
Jan 15, 2010	18.95	18.89	18.89	18.89	7,153,079	-0.42(-2.17%)
Jan 14, 2010	19.42	19.50	19.15	19.31	3,734,742	-0.19(-0.98%)
Jan 13, 2010	19.42	19.53	19.24	19.50	6,376,861	+0.01(+0.06%)
Jan 12, 2010	19.56	19.58	19.34	19.48	4,556,737	-0.07(-0.35%)
Jan 11, 2010	19.44	19.64	19.23	19.55	5,288,198	+0.12(+0.60%)
Jan 08, 2010	19.01	19.46	18.87	19.44	8,253,561	+0.01(+0.06%)
Jan 07, 2010	19.06	19.43	18.94	19.42	5,967,169	+0.30(+1.58%)
Jan 06, 2010	18.97	19.15	18.89	19.12	5,695,879	+0.15(+0.81%)
Jan 05, 2010	19.00	19.02	18.81	18.97	5,257,442	-0.01(-0.06%)
Jan 04, 2010	19.18	19.18	18.92	18.98	6,059,032	+0.11(+0.59%)
Dec 31, 2009	18.97	18.87	18.87	18.87	3,366,575	-0.16(-0.84%)
Dec 30, 2009	19.16	19.16	19.00	19.03	2,588,771	-0.04(-0.19%)
Dec 29, 2009	19.17	19.18	19.05	19.07	1,833,580	-0.02(-0.13%)
Dec 28, 2009	19.18	19.20	19.05	19.09	2,532,344	-0.02(-0.10%)
Dec 24, 2009	19.09	19.11	19.04	19.11	1,384,147	+0.11(+0.58%)
Dec 23, 2009	19.16	19.16	18.97	19.00	3,017,276	-0.07(-0.36%)
Dec 22, 2009	19.14	19.15	19.01	19.07	3,918,096	+0.00(+0.00%)
Dec 21, 2009	19.08	19.29	19.03	19.07	4,748,570	+0.02(+0.13%)
Dec 18, 2009	19.11	19.17	18.95	19.04	9,671,238	+0.03(+0.16%)
Dec 17, 2009	19.72	19.74	18.94	19.01	10,462,159	-0.39(-2.00%)
Dec 16, 2009	19.64	19.69	19.30	19.40	7,645,883	-0.20(-1.01%)
Dec 15, 2009	19.66	19.73	19.50	19.60	5,777,728	-0.11(-0.56%)
Dec 14, 2009	19.71	19.86	19.61	19.71	4,833,445	+0.10(+0.50%)
Dec 11, 2009	19.76	19.77	19.53	19.61	3,852,332	+0.00(+0.00%)
Dec 10, 2009	19.64	19.79	19.59	19.61	6,159,563	+0.09(+0.44%)
Dec 09, 2009	19.58	19.60	19.36	19.52	6,181,258	-0.07(-0.38%)
Dec 08, 2009	19.88	19.97	19.57	19.60	6,424,225	-0.42(-2.09%)
Dec 07, 2009	19.90	20.08	19.87	20.01	4,522,305	+0.09(+0.46%)
Dec 04, 2009	19.87	20.25	19.77	19.92	9,665,314	+0.37(+1.89%)
Dec 03, 2009	19.85	19.88	19.55	19.55	5,381,756	-0.21(-1.06%)
Dec 02, 2009	19.53	19.92	19.52	19.76	5,573,358	+0.22(+1.13%)

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.