Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	16.38	16.45	16.28	16.36	45,700,152	+0.00(+0.00%)
Feb 25, 2010	16.14	16.40	16.05	16.36	55,195,528	-0.01(-0.04%)
Feb 24, 2010	16.20	16.44	16.19	16.37	49,350,776	+0.20(+1.21%)
Feb 23, 2010	16.24	16.29	16.02	16.17	53,966,992	-0.17(-1.03%)
Feb 22, 2010	16.40	16.45	16.24	16.34	46,662,848	-0.04(-0.25%)
Feb 19, 2010	16.22	16.39	16.18	16.38	57,679,436	+0.05(+0.33%)
Feb 18, 2010	16.17	16.38	16.07	16.33	61,188,900	+0.14(+0.87%)
Feb 17, 2010	16.13	16.20	15.96	16.18	72,140,816	+0.05(+0.29%)
Feb 16, 2010	16.11	16.14	16.00	16.14	69,542,000	+0.16(+1.01%)
Feb 12, 2010	15.95	15.98	15.98	15.98	83,963,920	-0.11(-0.71%)
Feb 11, 2010	15.91	16.13	15.83	16.09	63,147,256	+0.11(+0.72%)
Feb 10, 2010	16.04	16.14	15.88	15.98	75,195,864	-0.09(-0.54%)
Feb 09, 2010	16.00	16.14	15.85	16.06	89,729,792	+0.26(+1.66%)
Feb 08, 2010	15.99	16.07	15.79	15.80	103,948,584	-0.14(-0.85%)
Feb 05, 2010	15.67	16.06	15.57	15.94	147,460,768	+0.36(+2.33%)
Feb 04, 2010	15.74	15.98	15.53	15.57	187,444,032	+0.06(+0.39%)
Feb 03, 2010	15.57	15.63	15.36	15.51	118,263,936	+0.03(+0.22%)
Feb 02, 2010	15.34	15.54	15.14	15.48	80,426,376	+0.20(+1.28%)
Feb 01, 2010	15.23	15.42	15.05	15.28	80,736,928	+0.17(+1.16%)
Jan 29, 2010	15.43	15.55	15.08	15.11	109,213,112	-0.03(-0.22%)
Jan 28, 2010	15.59	15.61	15.03	15.14	94,613,688	-0.42(-2.72%)
Jan 27, 2010	15.39	15.64	15.30	15.57	77,044,952	+0.17(+1.09%)
Jan 26, 2010	15.33	15.60	15.22	15.40	82,265,056	-0.06(-0.39%)
Jan 25, 2010	15.53	15.59	15.29	15.46	76,280,240	+0.01(+0.09%)
Jan 22, 2010	16.03	16.09	15.38	15.44	104,750,976	-0.68(-4.21%)
Jan 21, 2010	16.48	16.57	16.04	16.12	81,323,592	-0.29(-1.76%)
Jan 20, 2010	16.55	16.63	16.22	16.41	62,653,396	-0.30(-1.77%)
Jan 19, 2010	16.50	16.73	16.47	16.71	55,835,496	+0.30(+1.84%)
Jan 15, 2010	16.81	16.41	16.41	16.41	76,814,752	-0.37(-2.20%)
Jan 14, 2010	16.53	16.86	16.49	16.78	77,787,352	+0.21(+1.26%)
Jan 13, 2010	16.33	16.61	16.27	16.57	64,871,280	+0.30(+1.82%)
Jan 12, 2010	16.43	16.47	16.19	16.27	53,191,464	-0.26(-1.59%)
Jan 11, 2010	16.57	16.74	16.41	16.53	53,278,540	-0.05(-0.28%)
Jan 08, 2010	16.39	16.61	16.30	16.58	58,175,876	+0.09(+0.53%)
Jan 07, 2010	16.34	16.52	16.25	16.49	46,895,344	+0.07(+0.45%)
Jan 06, 2010	16.50	16.63	16.37	16.42	53,118,920	-0.11(-0.65%)
Jan 05, 2010	16.54	16.63	16.39	16.53	67,112,248	-0.07(-0.45%)
Jan 04, 2010	16.21	16.70	16.14	16.60	89,019,568	+0.50(+3.13%)
Dec 31, 2009	16.20	16.10	16.10	16.10	37,491,292	-0.16(-0.99%)
Dec 30, 2009	16.14	16.27	16.14	16.26	25,585,366	+0.05(+0.33%)
Dec 29, 2009	16.16	16.25	16.14	16.20	32,567,134	+0.01(+0.08%)
Dec 28, 2009	16.06	16.20	16.01	16.19	30,029,726	+0.08(+0.50%)
Dec 24, 2009	16.00	16.13	16.00	16.11	14,724,790	+0.12(+0.76%)
Dec 23, 2009	16.00	16.09	15.94	15.99	35,481,504	+0.02(+0.13%)
Dec 22, 2009	15.89	16.05	15.85	15.97	40,364,336	+0.07(+0.46%)
Dec 21, 2009	15.81	16.02	15.79	15.89	52,929,784	+0.21(+1.33%)
Dec 18, 2009	15.55	15.71	15.48	15.69	99,986,328	+0.10(+0.65%)
Dec 17, 2009	15.77	15.78	15.56	15.59	49,710,468	-0.18(-1.15%)
Dec 16, 2009	15.85	15.93	15.70	15.77	62,196,544	-0.02(-0.13%)
Dec 15, 2009	16.01	16.07	15.78	15.79	77,909,336	-0.24(-1.51%)
Dec 14, 2009	16.18	16.24	16.03	16.03	52,708,636	+0.05(+0.30%)
Dec 11, 2009	16.16	16.18	15.91	15.98	41,255,528	-0.12(-0.72%)
Dec 10, 2009	16.14	16.27	16.01	16.10	50,127,548	+0.05(+0.34%)
Dec 09, 2009	15.99	16.06	15.76	16.04	57,185,116	+0.03(+0.21%)
Dec 08, 2009	16.15	16.28	15.97	16.01	65,630,428	-0.27(-1.65%)
Dec 07, 2009	16.21	16.41	16.20	16.28	49,220,984	+0.03(+0.21%)
Dec 04, 2009	16.19	16.42	16.08	16.24	73,675,440	+0.22(+1.38%)
Dec 03, 2009	16.12	16.26	16.02	16.02	52,775,224	-0.03(-0.17%)
Dec 02, 2009	16.03	16.20	15.96	16.05	46,081,880	-0.03(-0.21%)

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.