Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	19.39	19.39	19.11	19.17	5,406,738	-0.21(-1.06%)
Feb 25, 2010	19.09	19.37	18.81	19.37	6,472,912	+0.16(+0.83%)
Feb 24, 2010	19.19	19.25	19.05	19.21	3,737,860	+0.03(+0.17%)
Feb 23, 2010	19.23	19.33	18.95	19.18	5,579,096	-0.05(-0.28%)
Feb 22, 2010	19.39	19.39	19.09	19.23	5,029,132	-0.09(-0.48%)
Feb 19, 2010	18.84	19.36	18.80	19.33	6,877,601	+0.42(+2.21%)
Feb 18, 2010	18.80	18.91	18.76	18.91	2,559,773	+0.03(+0.14%)
Feb 17, 2010	18.86	19.05	18.65	18.88	5,276,199	+0.19(+1.03%)
Feb 16, 2010	18.40	18.69	18.28	18.69	4,902,563	+0.42(+2.32%)
Feb 12, 2010	18.17	18.26	18.26	18.26	5,283,873	-0.03(-0.18%)
Feb 11, 2010	18.19	18.32	18.01	18.30	3,269,965	+0.11(+0.62%)
Feb 10, 2010	18.09	18.29	17.97	18.19	3,925,280	+0.06(+0.33%)
Feb 09, 2010	18.08	18.28	18.04	18.13	6,010,094	+0.13(+0.74%)
Feb 08, 2010	18.05	18.15	17.91	17.99	5,482,760	-0.05(-0.29%)
Feb 05, 2010	18.04	18.17	17.90	18.05	7,816,824	-0.05(-0.29%)
Feb 04, 2010	18.30	18.36	18.10	18.10	7,125,270	-0.34(-1.83%)
Feb 03, 2010	18.62	18.62	18.38	18.44	6,053,179	-0.24(-1.28%)
Feb 02, 2010	18.82	18.84	18.54	18.68	5,817,429	-0.17(-0.90%)
Feb 01, 2010	19.32	19.62	18.65	18.84	7,339,303	+0.28(+1.52%)
Jan 29, 2010	18.32	18.73	18.18	18.56	7,935,506	+0.30(+1.63%)
Jan 28, 2010	18.32	18.40	18.11	18.26	4,091,153	-0.05(-0.25%)
Jan 27, 2010	18.25	18.33	18.15	18.31	4,586,805	+0.01(+0.04%)
Jan 26, 2010	18.30	18.42	18.26	18.30	4,155,118	-0.11(-0.58%)
Jan 25, 2010	18.40	18.54	18.27	18.41	5,614,174	+0.19(+1.06%)
Jan 22, 2010	18.44	18.54	18.20	18.22	5,973,092	-0.22(-1.19%)
Jan 21, 2010	18.90	19.09	18.40	18.44	8,555,826	-0.42(-2.22%)
Jan 20, 2010	18.71	18.89	18.62	18.86	4,871,986	+0.03(+0.14%)
Jan 19, 2010	18.66	18.90	18.62	18.83	3,577,978	+0.17(+0.92%)
Jan 15, 2010	18.72	18.66	18.66	18.66	4,466,481	-0.03(-0.18%)
Jan 14, 2010	18.60	18.72	18.46	18.69	3,052,731	+0.12(+0.64%)
Jan 13, 2010	18.37	18.59	18.37	18.57	4,338,036	+0.20(+1.08%)
Jan 12, 2010	18.42	18.48	18.29	18.37	5,048,834	-0.10(-0.54%)
Jan 11, 2010	18.62	18.62	18.41	18.47	4,267,990	-0.04(-0.22%)
Jan 08, 2010	18.62	18.62	18.42	18.51	3,043,876	-0.12(-0.64%)
Jan 07, 2010	18.58	18.64	18.40	18.63	4,686,499	+0.02(+0.11%)
Jan 06, 2010	18.50	18.67	18.41	18.61	4,272,040	+0.05(+0.29%)
Jan 05, 2010	18.58	18.66	18.45	18.56	5,713,139	-0.08(-0.43%)
Jan 04, 2010	18.70	18.84	18.57	18.64	3,708,685	+0.11(+0.57%)
Dec 31, 2009	18.82	18.53	18.53	18.53	2,614,569	-0.24(-1.27%)
Dec 30, 2009	18.83	18.84	18.67	18.77	3,084,537	-0.03(-0.14%)
Dec 29, 2009	18.95	18.95	18.73	18.80	3,451,904	-0.19(-0.98%)
Dec 28, 2009	18.99	19.04	18.87	18.98	2,978,723	+0.06(+0.32%)
Dec 24, 2009	18.89	19.05	18.86	18.92	1,385,280	+0.00(+0.00%)
Dec 23, 2009	18.91	19.01	18.80	18.92	3,557,696	+0.14(+0.74%)
Dec 22, 2009	18.56	18.85	18.53	18.78	4,328,661	+0.29(+1.58%)
Dec 21, 2009	18.34	18.58	18.24	18.49	5,567,308	+0.33(+1.79%)
Dec 18, 2009	18.34	18.44	17.89	18.17	12,552,722	-0.13(-0.69%)
Dec 17, 2009	18.48	18.50	18.29	18.29	4,511,777	-0.30(-1.61%)
Dec 16, 2009	18.79	18.95	18.54	18.59	6,134,706	-0.12(-0.63%)
Dec 15, 2009	18.89	18.97	18.65	18.71	7,066,867	-0.30(-1.57%)
Dec 14, 2009	19.24	19.24	18.89	19.01	7,776,028	-0.44(-2.28%)
Dec 11, 2009	19.28	19.47	19.24	19.45	5,621,855	+0.27(+1.38%)
Dec 10, 2009	19.05	19.28	19.05	19.19	5,714,054	+0.21(+1.08%)
Dec 09, 2009	19.23	19.23	18.81	18.98	6,228,630	-0.12(-0.63%)
Dec 08, 2009	19.15	19.15	18.91	19.10	8,778,976	+0.21(+1.12%)
Dec 07, 2009	18.78	19.00	18.70	18.89	6,003,279	+0.13(+0.71%)
Dec 04, 2009	18.70	18.84	18.52	18.76	6,310,408	+0.19(+1.04%)
Dec 03, 2009	18.66	18.69	18.42	18.56	6,322,246	-0.01(-0.04%)
Dec 02, 2009	18.63	18.72	18.41	18.57	8,117,018	+0.27(+1.49%)

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.