Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	17.91	17.91	17.69	17.72	6,329,127	-0.20(-1.14%)
Feb 25, 2010	17.77	17.95	17.70	17.92	5,410,474	-0.06(-0.35%)
Feb 24, 2010	17.83	18.02	17.65	17.99	4,233,577	+0.22(+1.24%)
Feb 23, 2010	17.81	17.93	17.65	17.77	3,373,792	-0.04(-0.22%)
Feb 22, 2010	17.85	17.96	17.77	17.81	2,333,716	-0.02(-0.13%)
Feb 19, 2010	17.67	17.92	17.63	17.83	3,676,223	+0.05(+0.31%)
Feb 18, 2010	17.74	17.89	17.62	17.77	4,710,141	+0.00(+0.00%)
Feb 17, 2010	17.77	17.77	17.55	17.77	3,663,454	+0.07(+0.40%)
Feb 16, 2010	17.67	17.80	17.58	17.70	2,485,388	+0.13(+0.72%)
Feb 12, 2010	17.53	17.58	17.58	17.58	5,281,398	-0.09(-0.49%)
Feb 11, 2010	17.52	17.70	17.49	17.66	4,932,173	+0.15(+0.85%)
Feb 10, 2010	17.87	17.91	17.51	17.52	6,743,319	-0.39(-2.20%)
Feb 09, 2010	18.22	18.43	17.88	17.91	5,794,518	-0.11(-0.61%)
Feb 08, 2010	18.08	18.18	17.92	18.02	3,658,940	-0.09(-0.52%)
Feb 05, 2010	18.57	18.57	17.88	18.11	6,076,395	-0.39(-2.12%)
Feb 04, 2010	18.88	18.99	18.49	18.51	5,409,759	-0.35(-1.88%)
Feb 03, 2010	18.73	18.88	18.57	18.86	3,203,073	+0.03(+0.17%)
Feb 02, 2010	18.70	18.83	18.52	18.83	2,957,682	+0.15(+0.80%)
Feb 01, 2010	18.75	18.75	18.46	18.68	2,955,381	+0.16(+0.85%)
Jan 29, 2010	18.73	18.84	18.49	18.52	3,452,305	-0.15(-0.80%)
Jan 28, 2010	19.03	19.04	18.58	18.67	4,954,128	-0.37(-1.94%)
Jan 27, 2010	18.88	19.05	18.77	19.04	3,122,587	+0.17(+0.87%)
Jan 26, 2010	18.88	19.06	18.83	18.88	2,765,264	-0.05(-0.25%)
Jan 25, 2010	18.99	19.17	18.83	18.92	4,322,070	+0.09(+0.46%)
Jan 22, 2010	19.05	19.25	18.83	18.84	4,834,107	-0.30(-1.56%)
Jan 21, 2010	19.06	19.61	18.95	19.14	6,315,043	+0.07(+0.37%)
Jan 20, 2010	19.03	19.22	18.80	19.06	2,758,140	-0.13(-0.66%)
Jan 19, 2010	18.77	19.21	18.76	19.19	2,312,995	+0.33(+1.75%)
Jan 15, 2010	19.14	18.86	18.86	18.86	2,622,891	-0.28(-1.48%)
Jan 14, 2010	19.06	19.18	18.94	19.14	1,489,505	+0.08(+0.41%)
Jan 13, 2010	18.50	19.14	18.50	19.06	4,410,047	+0.31(+1.68%)
Jan 12, 2010	18.71	18.77	18.59	18.75	2,593,214	-0.06(-0.33%)
Jan 11, 2010	19.02	19.06	18.66	18.81	3,828,764	-0.09(-0.50%)
Jan 08, 2010	18.87	19.10	18.76	18.91	3,129,111	-0.40(-2.08%)
Jan 07, 2010	19.41	19.41	19.19	19.31	4,305,551	-0.11(-0.57%)
Jan 06, 2010	19.60	19.60	19.29	19.42	3,156,094	-0.11(-0.56%)
Jan 05, 2010	18.86	19.56	18.81	19.53	6,193,115	+0.80(+4.28%)
Jan 04, 2010	18.58	18.84	18.43	18.73	5,881,362	+0.30(+1.62%)
Dec 31, 2009	18.61	18.43	18.43	18.43	1,225,584	-0.13(-0.72%)
Dec 30, 2009	18.57	18.68	18.47	18.56	2,313,991	-0.02(-0.09%)
Dec 29, 2009	18.67	18.82	18.58	18.58	1,022,571	-0.07(-0.38%)
Dec 28, 2009	18.81	18.84	18.62	18.65	1,992,957	-0.20(-1.08%)
Dec 24, 2009	18.70	18.87	18.67	18.85	599,747	+0.18(+0.97%)
Dec 23, 2009	18.51	18.70	18.49	18.67	1,476,485	+0.13(+0.68%)
Dec 22, 2009	18.36	18.59	18.33	18.55	1,782,718	+0.13(+0.73%)
Dec 21, 2009	18.47	18.63	18.28	18.41	2,927,218	-0.09(-0.47%)
Dec 18, 2009	18.45	18.91	18.33	18.50	3,548,291	+0.28(+1.55%)
Dec 17, 2009	18.41	18.46	18.21	18.22	2,290,893	-0.46(-2.48%)
Dec 16, 2009	18.73	18.79	18.38	18.68	3,746,853	+0.00(+0.00%)
Dec 15, 2009	18.68	18.77	18.60	18.68	4,068,784	-0.16(-0.83%)
Dec 14, 2009	18.65	18.84	18.64	18.84	2,921,176	+0.18(+0.97%)
Dec 11, 2009	18.65	18.69	18.53	18.66	2,669,599	+0.05(+0.25%)
Dec 10, 2009	18.44	18.66	18.37	18.61	3,242,115	+0.28(+1.50%)
Dec 09, 2009	18.11	18.40	17.98	18.33	3,903,686	+0.12(+0.65%)
Dec 08, 2009	18.37	18.41	18.12	18.22	4,434,934	-0.24(-1.32%)
Dec 07, 2009	18.33	18.66	18.17	18.46	5,951,716	+0.02(+0.09%)
Dec 04, 2009	18.38	18.55	18.11	18.44	3,185,277	+0.23(+1.25%)
Dec 03, 2009	18.35	18.47	18.09	18.22	2,819,773	-0.12(-0.64%)
Dec 02, 2009	18.26	18.55	18.24	18.33	2,870,072	-0.08(-0.43%)

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.