Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	16.14	16.14	15.92	16.09	53,598,820	-0.02(-0.15%)
Feb 25, 2010	15.91	16.16	15.85	16.12	45,390,808	+0.07(+0.43%)
Feb 24, 2010	16.00	16.06	15.92	16.05	35,694,764	+0.09(+0.56%)
Feb 23, 2010	16.00	16.10	15.91	15.96	47,500,200	-0.06(-0.39%)
Feb 22, 2010	15.93	16.05	15.88	16.02	40,643,580	+0.10(+0.64%)
Feb 19, 2010	15.83	15.95	15.80	15.92	50,700,932	+0.01(+0.04%)
Feb 18, 2010	16.09	15.92	15.75	15.91	98,970,352	-0.18(-1.09%)
Feb 17, 2010	15.98	16.15	15.97	16.09	52,159,800	+0.15(+0.93%)
Feb 16, 2010	15.85	15.99	15.75	15.94	52,987,624	+0.20(+1.25%)
Feb 12, 2010	15.81	15.75	15.75	15.75	57,245,196	-0.05(-0.34%)
Feb 11, 2010	15.81	15.91	15.75	15.80	38,904,832	-0.05(-0.30%)
Feb 10, 2010	15.86	15.92	15.76	15.85	31,610,086	-0.00(-0.02%)
Feb 09, 2010	15.84	15.96	15.72	15.85	36,369,300	-0.03(-0.21%)
Feb 08, 2010	15.89	15.94	15.75	15.88	35,297,208	-0.03(-0.17%)
Feb 05, 2010	15.71	15.93	15.70	15.91	52,232,336	+0.14(+0.91%)
Feb 04, 2010	16.04	16.16	15.76	15.77	70,656,064	-0.39(-2.40%)
Feb 03, 2010	15.99	16.22	15.97	16.15	60,438,492	+0.23(+1.46%)
Feb 02, 2010	15.95	15.99	15.87	15.92	38,260,640	+0.02(+0.14%)
Feb 01, 2010	15.96	16.00	15.87	15.90	37,023,776	-0.00(-0.02%)
Jan 29, 2010	15.98	16.12	15.89	15.90	81,579,456	+0.24(+1.56%)
Jan 28, 2010	15.89	15.91	15.63	15.66	56,982,004	-0.24(-1.48%)
Jan 27, 2010	15.93	16.00	15.80	15.89	44,322,312	-0.06(-0.39%)
Jan 26, 2010	15.72	16.03	15.69	15.96	52,360,224	+0.22(+1.38%)
Jan 25, 2010	15.82	15.84	15.71	15.74	40,328,240	-0.02(-0.11%)
Jan 22, 2010	15.76	15.91	15.68	15.76	65,233,504	+0.01(+0.04%)
Jan 21, 2010	16.09	16.09	15.73	15.75	53,852,768	-0.28(-1.74%)
Jan 20, 2010	16.05	16.05	15.84	16.03	44,713,632	-0.05(-0.31%)
Jan 19, 2010	16.05	16.15	15.92	16.08	49,114,636	+0.10(+0.65%)
Jan 15, 2010	16.17	15.98	15.98	15.98	64,129,712	-0.16(-0.98%)
Jan 14, 2010	16.29	16.32	16.12	16.14	46,270,600	-0.24(-1.45%)
Jan 13, 2010	16.31	16.43	16.19	16.37	44,653,604	+0.08(+0.51%)
Jan 12, 2010	16.07	16.30	16.03	16.29	50,789,460	+0.15(+0.96%)
Jan 11, 2010	15.87	16.20	15.80	16.14	46,995,324	+0.26(+1.65%)
Jan 08, 2010	15.90	15.93	15.78	15.87	38,178,768	-0.08(-0.50%)
Jan 07, 2010	15.99	16.00	15.85	15.95	35,824,264	+0.01(+0.06%)
Jan 06, 2010	15.92	16.02	15.90	15.94	42,054,736	-0.04(-0.22%)
Jan 05, 2010	16.10	16.13	15.94	15.98	52,577,384	-0.16(-1.00%)
Jan 04, 2010	16.00	16.27	15.97	16.14	69,725,720	+0.23(+1.46%)
Dec 31, 2009	16.15	15.91	15.91	15.91	32,807,534	-0.25(-1.57%)
Dec 30, 2009	16.05	16.18	16.04	16.16	22,836,140	+0.06(+0.35%)
Dec 29, 2009	16.06	16.13	16.04	16.11	24,406,010	+0.04(+0.24%)
Dec 28, 2009	16.01	16.07	15.96	16.07	24,947,302	+0.11(+0.71%)
Dec 24, 2009	15.90	16.00	15.88	15.95	15,028,446	+0.08(+0.52%)
Dec 23, 2009	15.91	15.96	15.85	15.87	28,998,154	-0.01(-0.04%)
Dec 22, 2009	15.91	16.00	15.85	15.88	40,174,172	+0.02(+0.15%)
Dec 21, 2009	15.76	15.94	15.75	15.85	45,128,772	+0.12(+0.78%)
Dec 18, 2009	15.79	15.79	15.57	15.73	87,528,648	+0.03(+0.17%)
Dec 17, 2009	15.80	15.83	15.58	15.70	52,548,080	-0.24(-1.48%)
Dec 16, 2009	16.14	16.14	15.81	15.94	57,767,876	-0.13(-0.80%)
Dec 15, 2009	16.06	16.09	15.92	16.07	51,114,096	-0.03(-0.17%)
Dec 14, 2009	16.25	16.25	16.02	16.09	49,974,364	-0.17(-1.06%)
Dec 11, 2009	16.32	16.37	16.26	16.27	38,300,376	-0.01(-0.07%)
Dec 10, 2009	16.16	16.33	16.14	16.28	33,977,500	+0.18(+1.15%)
Dec 09, 2009	16.14	16.15	16.00	16.09	42,611,320	-0.07(-0.46%)
Dec 08, 2009	16.29	16.30	16.06	16.17	53,313,096	-0.15(-0.95%)
Dec 07, 2009	16.09	16.34	16.09	16.32	38,239,944	+0.21(+1.27%)
Dec 04, 2009	16.26	16.28	16.03	16.12	37,427,212	-0.06(-0.37%)
Dec 03, 2009	16.26	16.27	16.14	16.18	38,392,116	-0.04(-0.24%)
Dec 02, 2009	16.24	16.31	16.19	16.21	33,802,296	-0.05(-0.33%)

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.