Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	19.97	20.06	19.84	19.96	249,706	+0.08(+0.41%)
Feb 25, 2010	19.86	20.20	19.60	19.88	401,420	-0.16(-0.79%)
Feb 24, 2010	19.91	20.05	19.80	20.04	195,014	+0.12(+0.62%)
Feb 23, 2010	20.11	20.11	19.67	19.91	126,481	-0.12(-0.59%)
Feb 22, 2010	20.02	20.05	19.90	20.03	165,624	+0.05(+0.26%)
Feb 19, 2010	19.96	20.00	19.64	19.98	178,578	+0.06(+0.30%)
Feb 18, 2010	19.82	20.06	19.44	19.92	177,235	+0.01(+0.06%)
Feb 17, 2010	20.00	20.19	19.80	19.91	272,573	+0.02(+0.09%)
Feb 16, 2010	19.27	20.00	19.24	19.89	255,937	+0.66(+3.43%)
Feb 12, 2010	19.26	19.23	19.23	19.23	222,494	-0.15(-0.76%)
Feb 11, 2010	19.30	19.47	19.23	19.38	94,023	+0.18(+0.92%)
Feb 10, 2010	19.07	19.23	18.95	19.20	84,133	+0.15(+0.77%)
Feb 09, 2010	18.64	19.31	18.61	19.06	187,841	+0.51(+2.76%)
Feb 08, 2010	18.43	18.69	18.31	18.54	173,587	+0.12(+0.64%)
Feb 05, 2010	18.31	18.45	17.89	18.43	209,013	-0.01(-0.03%)
Feb 04, 2010	19.15	19.27	18.39	18.43	221,069	-0.97(-5.00%)
Feb 03, 2010	19.10	19.59	18.98	19.40	173,655	+0.35(+1.85%)
Feb 02, 2010	19.04	19.19	18.87	19.05	263,948	+0.21(+1.12%)
Feb 01, 2010	18.44	18.88	18.42	18.84	176,287	+0.36(+1.94%)
Jan 29, 2010	18.34	18.69	18.21	18.48	325,529	+0.17(+0.93%)
Jan 28, 2010	18.50	18.73	18.31	18.31	104,961	-0.28(-1.52%)
Jan 27, 2010	18.70	18.89	18.44	18.59	159,395	-0.13(-0.69%)
Jan 26, 2010	19.19	19.19	18.67	18.72	182,023	-0.58(-2.99%)
Jan 25, 2010	19.84	19.90	19.28	19.30	206,751	-0.44(-2.24%)
Jan 22, 2010	19.56	19.96	19.44	19.74	277,684	+0.19(+0.99%)
Jan 21, 2010	19.60	19.79	19.41	19.54	245,654	-0.16(-0.84%)
Jan 20, 2010	20.04	20.04	19.54	19.71	137,662	-0.32(-1.61%)
Jan 19, 2010	20.18	20.51	19.92	20.03	356,539	-0.19(-0.96%)
Jan 15, 2010	20.73	20.23	20.23	20.23	256,148	-0.36(-1.77%)
Jan 14, 2010	20.22	20.88	20.07	20.59	800,407	+0.49(+2.43%)
Jan 13, 2010	19.87	20.21	19.70	20.10	1,228,863	+0.41(+2.06%)
Jan 12, 2010	19.91	19.91	19.60	19.70	540,521	-0.19(-0.98%)
Jan 11, 2010	20.06	20.14	19.23	19.89	749,988	-0.16(-0.79%)
Jan 08, 2010	20.02	20.26	19.87	20.05	755,343	+0.16(+0.80%)
Jan 07, 2010	19.72	20.08	19.64	19.89	550,522	+0.01(+0.03%)
Jan 06, 2010	19.75	19.99	19.50	19.89	182,134	+0.16(+0.84%)
Jan 05, 2010	19.24	19.87	19.24	19.72	162,539	+0.38(+1.95%)
Jan 04, 2010	18.53	19.36	18.40	19.34	193,457	+0.95(+5.18%)
Dec 31, 2009	18.48	18.39	18.39	18.39	78,527	-0.11(-0.60%)
Dec 30, 2009	18.47	18.54	18.34	18.50	53,847	-0.16(-0.88%)
Dec 29, 2009	18.88	18.90	18.59	18.67	52,320	-0.19(-1.03%)
Dec 28, 2009	18.99	19.07	18.76	18.86	51,124	-0.13(-0.68%)
Dec 24, 2009	19.07	19.07	18.85	18.99	27,674	+0.02(+0.09%)
Dec 23, 2009	18.96	19.05	18.82	18.97	199,518	+0.01(+0.03%)
Dec 22, 2009	18.53	19.07	18.52	18.97	162,330	+0.46(+2.48%)
Dec 21, 2009	18.94	19.09	18.44	18.51	111,643	-0.44(-2.30%)
Dec 18, 2009	19.10	19.23	18.71	18.94	489,279	+0.09(+0.47%)
Dec 17, 2009	18.62	18.86	18.24	18.86	257,709	+0.14(+0.75%)
Dec 16, 2009	18.34	18.74	18.24	18.71	376,139	+0.48(+2.65%)
Dec 15, 2009	17.30	18.32	17.09	18.23	375,139	+1.00(+5.80%)
Dec 14, 2009	17.13	17.23	17.00	17.23	172,204	+0.39(+2.34%)
Dec 11, 2009	16.96	16.96	16.76	16.84	178,216	-0.16(-0.97%)
Dec 10, 2009	16.95	17.14	16.90	17.00	222,198	-0.03(-0.17%)
Dec 09, 2009	17.42	17.42	16.91	17.03	132,634	-0.38(-2.16%)
Dec 08, 2009	17.69	17.86	17.34	17.41	139,261	-0.31(-1.76%)
Dec 07, 2009	17.73	17.88	17.66	17.72	62,461	-0.07(-0.40%)
Dec 04, 2009	17.53	17.87	17.49	17.79	190,297	+0.33(+1.89%)
Dec 03, 2009	17.04	17.56	16.99	17.46	346,766	+0.53(+3.13%)
Dec 02, 2009	17.07	17.21	16.92	16.93	808,756	+0.07(+0.42%)

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.