Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	20.86	21.15	20.60	21.02	1,489,524	+0.26(+1.27%)
Feb 25, 2010	20.67	20.92	20.37	20.75	2,525,650	+0.01(+0.04%)
Feb 24, 2010	19.98	20.79	19.86	20.75	3,054,000	+0.89(+4.49%)
Feb 23, 2010	20.34	20.67	19.79	19.86	4,732,866	-0.48(-2.34%)
Feb 22, 2010	19.89	20.43	19.70	20.33	2,988,155	+0.44(+2.20%)
Feb 19, 2010	19.40	20.01	19.07	19.89	4,458,254	+0.25(+1.27%)
Feb 18, 2010	17.73	19.78	17.63	19.64	7,619,446	+2.36(+13.69%)
Feb 17, 2010	16.65	17.29	16.62	17.28	2,757,278	+0.72(+4.33%)
Feb 16, 2010	16.46	16.61	16.22	16.56	1,228,663	+0.28(+1.72%)
Feb 12, 2010	15.87	16.28	16.28	16.28	1,735,561	+0.29(+1.84%)
Feb 11, 2010	15.65	16.00	15.56	15.99	2,464,198	+0.10(+0.62%)
Feb 10, 2010	15.78	15.92	15.69	15.89	1,757,480	+0.05(+0.33%)
Feb 09, 2010	15.81	16.01	15.56	15.84	1,750,557	+0.13(+0.82%)
Feb 08, 2010	15.85	15.93	15.58	15.71	1,508,146	-0.08(-0.53%)
Feb 05, 2010	15.87	15.93	15.54	15.79	2,248,267	-0.07(-0.43%)
Feb 04, 2010	16.03	16.07	15.84	15.86	1,379,932	-0.28(-1.73%)
Feb 03, 2010	16.32	16.43	16.11	16.14	1,952,094	-0.16(-0.97%)
Feb 02, 2010	16.47	16.67	16.21	16.30	1,907,930	-0.02(-0.14%)
Feb 01, 2010	16.57	16.57	16.25	16.32	1,532,679	-0.11(-0.69%)
Jan 29, 2010	17.32	17.39	16.43	16.43	2,024,364	-0.83(-4.81%)
Jan 28, 2010	17.82	17.83	17.23	17.26	1,089,851	-0.59(-3.30%)
Jan 27, 2010	17.38	17.96	17.37	17.85	1,053,948	+0.48(+2.74%)
Jan 26, 2010	17.40	17.51	17.05	17.38	1,448,629	-0.08(-0.48%)
Jan 25, 2010	17.79	17.79	17.25	17.46	1,034,482	-0.23(-1.32%)
Jan 22, 2010	17.73	18.03	17.57	17.69	1,129,296	-0.07(-0.38%)
Jan 21, 2010	17.63	18.25	17.47	17.76	1,662,091	+0.32(+1.82%)
Jan 20, 2010	17.63	17.76	17.12	17.45	1,890,851	-0.32(-1.79%)
Jan 19, 2010	17.72	17.77	17.00	17.76	2,672,739	-0.13(-0.75%)
Jan 15, 2010	18.16	17.90	17.90	17.90	1,817,356	-0.42(-2.28%)
Jan 14, 2010	18.10	18.41	17.94	18.31	1,088,642	+0.15(+0.83%)
Jan 13, 2010	18.32	18.32	17.98	18.16	698,432	-0.11(-0.58%)
Jan 12, 2010	18.41	18.55	18.08	18.27	869,219	-0.23(-1.27%)
Jan 11, 2010	18.59	19.18	18.37	18.50	2,072,719	-0.02(-0.08%)
Jan 08, 2010	17.85	18.71	13.76	18.52	2,276,255	+0.28(+1.53%)
Jan 07, 2010	17.94	18.37	17.85	18.24	870,259	+0.32(+1.77%)
Jan 06, 2010	17.60	18.13	17.58	17.92	1,283,910	+0.32(+1.80%)
Jan 05, 2010	17.56	17.73	17.45	17.60	2,035,750	-0.01(-0.04%)
Jan 04, 2010	17.67	17.78	17.28	17.61	1,674,131	+0.00(+0.00%)
Dec 31, 2009	17.63	17.61	17.61	17.61	756,404	+0.02(+0.13%)
Dec 30, 2009	17.58	17.73	17.48	17.59	576,810	-0.06(-0.34%)
Dec 29, 2009	17.90	17.92	17.60	17.65	636,617	-0.19(-1.06%)
Dec 28, 2009	17.57	17.91	17.52	17.84	1,208,338	+0.30(+1.72%)
Dec 24, 2009	17.43	17.66	17.37	17.54	453,214	+0.07(+0.39%)
Dec 23, 2009	17.10	17.70	17.10	17.47	2,107,091	+0.49(+2.89%)
Dec 22, 2009	16.95	17.12	16.67	16.98	1,896,148	+0.08(+0.45%)
Dec 21, 2009	16.85	17.22	16.58	16.90	2,182,651	+0.05(+0.31%)
Dec 18, 2009	16.67	17.29	15.35	16.85	14,403,498	-0.44(-2.53%)
Dec 17, 2009	21.31	21.46	16.98	17.29	17,019,794	-4.13(-19.29%)
Dec 16, 2009	21.19	21.81	21.19	21.42	1,227,389	+0.24(+1.14%)
Dec 15, 2009	21.06	21.37	20.97	21.18	1,252,496	+0.02(+0.07%)
Dec 14, 2009	20.80	21.22	20.57	21.16	1,407,132	+0.60(+2.90%)
Dec 11, 2009	20.48	20.86	20.39	20.57	1,501,532	+0.18(+0.89%)
Dec 10, 2009	20.47	20.69	20.27	20.38	1,716,677	+0.12(+0.60%)
Dec 09, 2009	19.77	20.59	19.62	20.26	2,843,525	+0.43(+2.17%)
Dec 08, 2009	19.37	19.99	19.35	19.83	1,549,947	+0.33(+1.70%)
Dec 07, 2009	19.20	19.51	19.20	19.50	1,539,347	+0.23(+1.18%)
Dec 04, 2009	19.25	19.52	19.12	19.27	1,659,511	+0.20(+1.03%)
Dec 03, 2009	19.88	19.89	19.02	19.08	1,873,568	-0.34(-1.75%)
Dec 02, 2009	19.33	19.61	19.06	19.42	1,806,777	+0.05(+0.27%)

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.