Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	19.82	20.10	19.37	20.01	423,991	+0.26(+1.34%)
Feb 25, 2010	19.13	19.85	19.07	19.75	495,389	+0.33(+1.70%)
Feb 24, 2010	19.76	19.88	19.34	19.42	642,302	-0.27(-1.39%)
Feb 23, 2010	20.45	20.51	19.65	19.69	490,315	-0.81(-3.96%)
Feb 22, 2010	20.73	20.73	20.38	20.51	132,235	-0.08(-0.37%)
Feb 19, 2010	20.51	20.68	20.32	20.58	185,888	-0.07(-0.32%)
Feb 18, 2010	20.53	20.73	20.39	20.65	207,913	+0.05(+0.23%)
Feb 17, 2010	20.84	20.92	20.41	20.60	250,779	-0.16(-0.77%)
Feb 16, 2010	20.69	20.79	20.39	20.76	136,311	+0.38(+1.85%)
Feb 12, 2010	19.95	20.38	20.38	20.38	368,807	+0.21(+1.03%)
Feb 11, 2010	19.99	20.42	19.75	20.17	548,044	+0.16(+0.80%)
Feb 10, 2010	20.02	20.25	19.74	20.01	147,320	-0.16(-0.80%)
Feb 09, 2010	20.17	20.41	19.73	20.17	292,843	+0.31(+1.57%)
Feb 08, 2010	20.51	20.51	19.55	19.86	390,050	-0.73(-3.53%)
Feb 05, 2010	20.97	21.08	19.99	20.59	403,525	-0.38(-1.80%)
Feb 04, 2010	21.84	22.03	20.92	20.97	495,579	-1.12(-5.09%)
Feb 03, 2010	22.01	22.28	21.96	22.09	527,668	-0.01(-0.06%)
Feb 02, 2010	21.99	22.36	21.61	22.11	321,992	+0.11(+0.51%)
Feb 01, 2010	21.77	22.11	21.71	21.99	183,279	+0.42(+1.95%)
Jan 29, 2010	21.99	22.85	21.50	21.57	387,809	-0.31(-1.43%)
Jan 28, 2010	22.29	22.37	21.69	21.88	356,308	-0.36(-1.61%)
Jan 27, 2010	21.78	22.38	21.73	22.24	209,154	+0.26(+1.20%)
Jan 26, 2010	21.93	22.44	21.88	21.98	175,676	-0.10(-0.47%)
Jan 25, 2010	22.19	22.30	21.95	22.08	264,721	+0.23(+1.04%)
Jan 22, 2010	22.39	22.47	21.72	21.86	267,124	-0.63(-2.82%)
Jan 21, 2010	23.00	23.16	22.49	22.49	265,626	-0.53(-2.30%)
Jan 20, 2010	23.38	23.54	22.78	23.02	249,181	-0.65(-2.75%)
Jan 19, 2010	23.25	23.69	23.08	23.67	215,038	+0.42(+1.79%)
Jan 15, 2010	23.65	23.25	23.25	23.25	312,295	-0.30(-1.28%)
Jan 14, 2010	23.52	24.08	23.44	23.56	97,536	-0.02(-0.08%)
Jan 13, 2010	23.53	23.77	23.33	23.58	127,536	+0.15(+0.65%)
Jan 12, 2010	23.15	23.50	23.15	23.43	246,289	+0.02(+0.08%)
Jan 11, 2010	23.80	23.96	23.26	23.41	332,830	-0.28(-1.20%)
Jan 08, 2010	23.91	23.92	23.57	23.69	221,524	-0.41(-1.69%)
Jan 07, 2010	24.05	24.41	23.77	24.10	189,986	+0.08(+0.31%)
Jan 06, 2010	24.13	24.50	23.86	24.02	292,108	-0.18(-0.74%)
Jan 05, 2010	22.21	24.28	22.21	24.20	1,390,841	+2.01(+9.07%)
Jan 04, 2010	21.00	22.22	21.00	22.19	831,444	+1.47(+7.12%)
Dec 31, 2009	21.40	20.71	20.71	20.71	200,224	-0.64(-3.01%)
Dec 30, 2009	21.60	21.72	21.07	21.36	219,226	-0.40(-1.82%)
Dec 29, 2009	21.69	21.91	21.65	21.75	524,212	+0.08(+0.35%)
Dec 28, 2009	21.66	21.82	21.54	21.68	157,353	+0.07(+0.31%)
Dec 24, 2009	21.67	21.73	21.52	21.61	106,380	+0.00(+0.00%)
Dec 23, 2009	21.51	21.69	21.20	21.61	240,894	+0.22(+1.02%)
Dec 22, 2009	21.32	21.58	21.32	21.39	286,241	+0.09(+0.44%)
Dec 21, 2009	20.91	21.47	20.91	21.30	171,769	+0.42(+1.99%)
Dec 18, 2009	21.12	21.15	20.58	20.88	767,645	-0.04(-0.18%)
Dec 17, 2009	21.38	21.60	20.86	20.92	284,120	-0.80(-3.70%)
Dec 16, 2009	21.81	21.91	21.25	21.72	314,881	+0.17(+0.79%)
Dec 15, 2009	21.73	22.14	21.50	21.55	358,619	-0.20(-0.91%)
Dec 14, 2009	21.59	21.82	21.57	21.75	257,654	-0.04(-0.17%)
Dec 11, 2009	21.80	21.97	21.56	21.79	153,975	+0.16(+0.74%)
Dec 10, 2009	21.93	22.07	21.48	21.63	268,031	-0.07(-0.31%)
Dec 09, 2009	22.12	22.49	21.35	21.70	514,214	-0.33(-1.50%)
Dec 08, 2009	21.77	22.17	21.39	22.03	371,039	+0.00(+0.00%)
Dec 07, 2009	21.72	22.10	21.59	22.03	601,317	+0.23(+1.04%)
Dec 04, 2009	21.54	22.13	21.10	21.80	194,372	+0.65(+3.08%)
Dec 03, 2009	21.49	22.01	20.99	21.15	219,258	-0.29(-1.37%)
Dec 02, 2009	21.38	21.83	21.30	21.44	250,552	+0.13(+0.62%)

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.