Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	15.38	15.50	15.10	15.45	4,235,082	+0.08(+0.54%)
Feb 25, 2010	15.27	15.38	15.02	15.37	5,378,944	-0.19(-1.23%)
Feb 24, 2010	15.17	15.75	15.06	15.56	5,724,873	+0.41(+2.70%)
Feb 23, 2010	15.47	15.78	15.02	15.15	6,573,711	-0.58(-3.66%)
Feb 22, 2010	15.46	15.83	15.43	15.72	5,629,268	+0.36(+2.33%)
Feb 19, 2010	14.72	15.42	14.64	15.37	6,846,227	+0.60(+4.06%)
Feb 18, 2010	14.89	15.12	14.67	14.77	5,323,544	-0.28(-1.83%)
Feb 17, 2010	15.41	15.41	14.87	15.04	4,735,859	-0.18(-1.15%)
Feb 16, 2010	15.08	15.27	14.79	15.22	4,238,644	+0.34(+2.30%)
Feb 12, 2010	15.01	14.87	14.87	14.87	5,867,215	-0.27(-1.76%)
Feb 11, 2010	15.34	15.52	15.06	15.14	6,216,471	-0.29(-1.89%)
Feb 10, 2010	15.22	15.58	15.11	15.43	4,952,254	+0.26(+1.70%)
Feb 09, 2010	15.25	15.54	14.99	15.17	5,740,034	+0.18(+1.22%)
Feb 08, 2010	15.02	15.65	14.75	14.99	9,679,874	-0.01(-0.06%)
Feb 05, 2010	14.69	15.08	14.37	15.00	9,560,657	+0.42(+2.92%)
Feb 04, 2010	15.07	15.12	14.49	14.57	13,668,613	-0.94(-6.07%)
Feb 03, 2010	16.47	16.48	15.38	15.52	12,337,272	-1.07(-6.48%)
Feb 02, 2010	16.65	16.82	16.20	16.59	7,057,082	-0.01(-0.05%)
Feb 01, 2010	15.97	16.62	15.94	16.60	8,253,900	+0.79(+5.01%)
Jan 29, 2010	16.31	16.42	15.65	15.81	8,356,882	-0.31(-1.91%)
Jan 28, 2010	16.27	16.46	15.75	16.12	8,475,863	+0.33(+2.11%)
Jan 27, 2010	15.73	16.12	15.28	15.78	11,177,603	-0.12(-0.73%)
Jan 26, 2010	15.80	17.15	15.75	15.90	31,601,868	+0.97(+6.47%)
Jan 25, 2010	14.97	14.99	13.91	14.93	12,547,131	+0.22(+1.47%)
Jan 22, 2010	15.06	15.21	14.27	14.72	13,549,701	-0.58(-3.81%)
Jan 21, 2010	14.96	16.18	14.96	15.30	17,069,742	+0.37(+2.46%)
Jan 20, 2010	14.09	15.00	14.04	14.93	11,976,427	+0.67(+4.73%)
Jan 19, 2010	13.54	14.33	13.38	14.26	8,468,627	+0.71(+5.23%)
Jan 15, 2010	13.98	13.55	13.55	13.55	5,867,575	-0.38(-2.69%)
Jan 14, 2010	13.63	14.04	13.54	13.92	5,613,841	+0.30(+2.20%)
Jan 13, 2010	13.29	13.81	12.62	13.62	12,441,425	+0.25(+1.87%)
Jan 12, 2010	13.65	14.12	13.19	13.37	8,808,834	-0.38(-2.79%)
Jan 11, 2010	13.72	13.99	13.42	13.76	6,638,804	+0.08(+0.61%)
Jan 08, 2010	13.49	13.88	12.93	13.67	8,284,365	-0.22(-1.62%)
Jan 07, 2010	12.47	14.17	12.46	13.90	29,662,170	+1.40(+11.20%)
Jan 06, 2010	11.39	12.51	11.38	12.50	15,139,304	+1.00(+8.70%)
Jan 05, 2010	11.07	11.52	11.02	11.50	6,727,052	+0.39(+3.53%)
Jan 04, 2010	10.77	11.14	10.73	11.11	4,769,770	+0.42(+3.90%)
Dec 31, 2009	10.61	10.69	10.69	10.69	3,888,035	+0.02(+0.23%)
Dec 30, 2009	10.58	10.67	10.42	10.67	3,359,632	+0.04(+0.39%)
Dec 29, 2009	10.57	10.72	10.56	10.62	2,555,037	-0.01(-0.08%)
Dec 28, 2009	10.76	10.89	10.57	10.63	3,937,971	-0.12(-1.08%)
Dec 24, 2009	10.81	10.85	10.70	10.75	1,374,671	-0.02(-0.16%)
Dec 23, 2009	10.99	11.00	10.71	10.77	4,600,100	-0.25(-2.27%)
Dec 22, 2009	11.01	11.02	10.85	11.02	3,635,766	+0.01(+0.08%)
Dec 21, 2009	10.96	11.07	10.79	11.01	3,708,112	+0.07(+0.69%)
Dec 18, 2009	10.67	10.94	10.58	10.93	6,864,413	+0.35(+3.31%)
Dec 17, 2009	10.63	10.86	10.56	10.58	4,356,382	-0.18(-1.63%)
Dec 16, 2009	10.92	11.03	10.68	10.76	5,466,526	-0.12(-1.07%)
Dec 15, 2009	11.25	11.26	10.79	10.87	6,766,474	-0.59(-5.16%)
Dec 14, 2009	11.40	11.50	11.17	11.47	4,738,345	+0.14(+1.25%)
Dec 11, 2009	11.28	11.41	11.17	11.32	4,193,421	+0.06(+0.52%)
Dec 10, 2009	11.69	11.72	11.21	11.27	5,774,548	-0.38(-3.29%)
Dec 09, 2009	11.42	11.77	11.23	11.65	9,072,169	+0.20(+1.75%)
Dec 08, 2009	11.08	11.55	11.05	11.45	9,545,985	+0.40(+3.62%)
Dec 07, 2009	10.86	11.15	10.83	11.05	6,212,450	+0.17(+1.53%)
Dec 04, 2009	10.85	10.96	10.62	10.88	7,334,089	+0.39(+3.73%)
Dec 03, 2009	11.24	11.41	10.43	10.49	8,750,869	-0.62(-5.62%)
Dec 02, 2009	11.00	11.33	10.92	11.12	6,005,412	+0.15(+1.37%)

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.