Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	17.22	17.30	17.14	17.29	748,634	-0.04(-0.24%)
Feb 25, 2010	17.09	17.37	16.96	17.33	1,580,299	-0.32(-1.82%)
Feb 24, 2010	17.72	17.77	17.52	17.65	1,583,934	-0.11(-0.64%)
Feb 23, 2010	17.93	17.99	17.72	17.77	1,466,694	-0.11(-0.64%)
Feb 22, 2010	17.98	18.00	17.85	17.88	1,053,245	+0.11(+0.64%)
Feb 19, 2010	17.62	17.85	17.56	17.77	897,987	-0.15(-0.81%)
Feb 18, 2010	17.79	17.93	17.58	17.91	670,985	+0.21(+1.17%)
Feb 17, 2010	17.99	17.99	17.66	17.71	780,350	+0.11(+0.65%)
Feb 16, 2010	17.52	17.61	17.38	17.59	1,429,649	+0.28(+1.62%)
Feb 12, 2010	17.32	17.31	17.31	17.31	1,160,685	-0.17(-0.95%)
Feb 11, 2010	17.67	17.67	17.33	17.48	1,257,825	+0.13(+0.78%)
Feb 10, 2010	17.38	17.48	17.24	17.34	944,373	-0.28(-1.59%)
Feb 09, 2010	17.61	17.74	17.48	17.62	811,071	+0.45(+2.60%)
Feb 08, 2010	17.10	17.61	17.07	17.18	1,214,091	+0.26(+1.53%)
Feb 05, 2010	17.11	17.22	16.58	16.92	1,644,411	-0.48(-2.74%)
Feb 04, 2010	17.46	17.76	17.28	17.39	2,892,884	-0.36(-2.04%)
Feb 03, 2010	17.73	17.85	17.68	17.76	1,123,570	-0.08(-0.46%)
Feb 02, 2010	17.81	17.91	17.59	17.84	1,727,688	+0.05(+0.26%)
Feb 01, 2010	17.77	17.96	17.66	17.79	1,716,102	-0.17(-0.95%)
Jan 29, 2010	18.23	18.34	17.93	17.96	1,893,495	-0.33(-1.81%)
Jan 28, 2010	18.44	18.63	18.29	18.30	2,081,629	-0.42(-2.27%)
Jan 27, 2010	18.47	18.76	18.29	18.72	2,319,295	+1.00(+5.61%)
Jan 26, 2010	17.80	17.82	17.62	17.73	1,223,618	-0.20(-1.10%)
Jan 25, 2010	17.99	17.99	17.83	17.92	1,205,531	+0.01(+0.06%)
Jan 22, 2010	18.23	18.32	17.91	17.91	1,583,523	-0.82(-4.37%)
Jan 21, 2010	18.84	18.95	18.69	18.73	1,289,367	-0.27(-1.42%)
Jan 20, 2010	19.11	19.21	18.85	19.00	1,454,595	+0.22(+1.16%)
Jan 19, 2010	18.56	18.80	18.56	18.78	783,657	+0.06(+0.33%)
Jan 15, 2010	18.51	18.72	18.72	18.72	2,312,784	+0.81(+4.51%)
Jan 14, 2010	17.62	18.04	17.61	17.91	3,097,522	+0.01(+0.06%)
Jan 13, 2010	17.70	17.90	17.70	17.90	961,229	+0.12(+0.70%)
Jan 12, 2010	17.64	17.82	17.64	17.78	1,388,566	-0.05(-0.29%)
Jan 11, 2010	17.60	17.84	17.60	17.83	1,391,698	+0.45(+2.56%)
Jan 08, 2010	17.30	17.41	17.23	17.38	983,414	-0.03(-0.18%)
Jan 07, 2010	17.36	17.48	17.17	17.42	1,255,104	+0.29(+1.70%)
Jan 06, 2010	17.23	17.23	17.05	17.13	2,146,681	+0.04(+0.24%)
Jan 05, 2010	17.01	17.13	16.98	17.08	767,461	-0.01(-0.06%)
Jan 04, 2010	16.99	17.13	16.95	17.09	711,251	+0.24(+1.41%)
Dec 31, 2009	16.69	16.86	16.86	16.86	620,086	+0.16(+0.93%)
Dec 30, 2009	16.62	16.74	16.57	16.70	1,040,505	+0.07(+0.44%)
Dec 29, 2009	16.86	16.86	16.55	16.63	1,692,879	-0.58(-3.37%)
Dec 28, 2009	17.32	17.46	17.17	17.21	810,171	-0.04(-0.24%)
Dec 24, 2009	17.13	17.46	17.11	17.25	900,702	+0.34(+2.02%)
Dec 23, 2009	17.00	17.04	16.91	16.91	1,171,610	-0.10(-0.61%)
Dec 22, 2009	17.07	17.11	16.95	17.01	930,786	+0.03(+0.18%)
Dec 21, 2009	16.88	17.14	16.88	16.98	1,164,419	-0.09(-0.55%)
Dec 18, 2009	17.20	17.21	16.99	17.07	976,214	-0.02(-0.12%)
Dec 17, 2009	17.27	17.30	17.08	17.09	1,218,634	-0.40(-2.31%)
Dec 16, 2009	17.51	17.54	17.32	17.50	1,299,361	+0.16(+0.90%)
Dec 15, 2009	17.39	17.42	17.30	17.34	618,744	-0.11(-0.65%)
Dec 14, 2009	17.49	17.53	17.45	17.46	1,561,976	+0.16(+0.90%)
Dec 11, 2009	17.55	17.55	17.29	17.30	1,049,538	-0.13(-0.77%)
Dec 10, 2009	17.77	17.77	17.35	17.44	1,288,693	+0.25(+1.45%)
Dec 09, 2009	17.35	17.35	16.97	17.19	1,824,227	+0.10(+0.61%)
Dec 08, 2009	16.99	17.27	16.90	17.08	959,150	-0.28(-1.61%)
Dec 07, 2009	17.35	17.42	17.21	17.36	1,429,580	-0.01(-0.06%)
Dec 04, 2009	17.56	17.56	17.25	17.37	2,517,416	+0.05(+0.30%)
Dec 03, 2009	17.46	17.51	17.32	17.32	860,879	-0.08(-0.48%)
Dec 02, 2009	17.51	17.54	17.41	17.41	1,180,065	-0.04(-0.24%)

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.