Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	17.98	18.15	17.93	18.05	53,891,420	+0.16(+0.88%)
Feb 25, 2010	17.71	17.93	17.66	17.89	56,369,680	+0.29(+1.66%)
Feb 24, 2010	17.43	17.60	17.32	17.60	51,928,988	+0.21(+1.19%)
Feb 23, 2010	17.65	17.80	17.29	17.39	58,096,480	-0.33(-1.85%)
Feb 22, 2010	17.70	17.82	17.62	17.72	41,242,932	+0.09(+0.50%)
Feb 19, 2010	17.60	17.72	17.45	17.63	59,797,248	+0.02(+0.09%)
Feb 18, 2010	17.56	17.76	17.53	17.62	43,361,420	+0.01(+0.03%)
Feb 17, 2010	17.65	17.69	17.51	17.61	55,524,496	+0.12(+0.69%)
Feb 16, 2010	17.12	17.58	17.10	17.49	63,673,832	+0.53(+3.15%)
Feb 12, 2010	17.00	16.96	16.96	16.96	70,157,160	-0.24(-1.40%)
Feb 11, 2010	17.03	17.22	16.88	17.20	61,326,516	+0.09(+0.51%)
Feb 10, 2010	16.98	17.31	16.90	17.11	62,694,364	+0.10(+0.58%)
Feb 09, 2010	17.19	17.33	16.83	17.01	89,475,240	+0.08(+0.45%)
Feb 08, 2010	17.26	17.27	16.87	16.93	64,623,432	-0.28(-1.65%)
Feb 05, 2010	17.49	17.65	16.63	17.22	131,599,544	-0.27(-1.56%)
Feb 04, 2010	17.97	17.99	17.46	17.49	100,715,256	-0.71(-3.89%)
Feb 03, 2010	18.31	18.57	18.12	18.20	64,893,008	-0.17(-0.95%)
Feb 02, 2010	17.74	18.48	17.71	18.37	106,148,104	+0.71(+4.01%)
Feb 01, 2010	17.67	17.82	17.56	17.67	52,193,720	+0.13(+0.75%)
Jan 29, 2010	17.69	17.99	17.52	17.53	74,429,200	-0.09(-0.49%)
Jan 28, 2010	17.92	17.94	17.46	17.62	72,563,224	-0.15(-0.86%)
Jan 27, 2010	17.76	17.87	17.48	17.77	70,464,680	-0.05(-0.31%)
Jan 26, 2010	17.81	18.21	17.73	17.83	71,546,016	-0.02(-0.12%)
Jan 25, 2010	17.95	18.03	17.69	17.85	68,887,216	+0.28(+1.61%)
Jan 22, 2010	18.05	18.28	17.55	17.57	149,183,488	+0.10(+0.56%)
Jan 21, 2010	17.96	17.97	17.39	17.47	90,870,408	-0.52(-2.91%)
Jan 20, 2010	17.99	18.19	17.81	17.99	59,120,996	-0.04(-0.24%)
Jan 19, 2010	17.83	18.27	17.82	18.04	55,642,664	+0.11(+0.61%)
Jan 15, 2010	18.19	17.93	17.93	17.93	67,960,816	-0.28(-1.56%)
Jan 14, 2010	18.31	18.40	18.19	18.21	52,610,604	-0.14(-0.77%)
Jan 13, 2010	18.28	18.45	18.07	18.35	59,899,604	+0.07(+0.36%)
Jan 12, 2010	18.08	18.36	18.07	18.29	59,244,048	+0.01(+0.06%)
Jan 11, 2010	18.35	18.41	18.04	18.28	70,241,560	+0.17(+0.96%)
Jan 08, 2010	17.79	18.20	17.74	18.10	105,563,944	+0.38(+2.15%)
Jan 07, 2010	16.88	17.97	16.83	17.72	170,047,056	+0.87(+5.18%)
Jan 06, 2010	16.93	17.03	16.84	16.85	50,807,376	-0.09(-0.51%)
Jan 05, 2010	16.86	17.09	16.85	16.93	59,173,176	+0.09(+0.52%)
Jan 04, 2010	16.60	17.05	16.52	16.85	61,504,516	+0.35(+2.11%)
Dec 31, 2009	16.65	16.50	16.50	16.50	40,837,696	-0.24(-1.43%)
Dec 30, 2009	16.68	16.76	16.64	16.74	41,200,088	-0.10(-0.58%)
Dec 29, 2009	16.75	16.93	16.68	16.84	44,373,696	+0.11(+0.65%)
Dec 28, 2009	16.77	16.83	16.64	16.73	41,918,728	-0.11(-0.65%)
Dec 24, 2009	16.77	16.88	16.75	16.84	17,038,918	+0.03(+0.19%)
Dec 23, 2009	16.86	16.88	16.69	16.80	38,825,316	+0.45(+2.73%)
Dec 22, 2009	16.45	16.58	16.30	16.36	45,563,104	-0.24(-1.46%)
Dec 21, 2009	16.58	16.69	16.42	16.60	50,279,432	+0.13(+0.77%)
Dec 18, 2009	16.81	16.81	16.47	16.47	74,953,064	-0.21(-1.27%)
Dec 17, 2009	16.47	16.85	16.43	16.69	64,588,596	+0.06(+0.38%)
Dec 16, 2009	16.70	16.75	16.55	16.62	68,663,288	-0.02(-0.13%)
Dec 15, 2009	16.73	16.93	16.54	16.64	74,949,488	-0.21(-1.25%)
Dec 14, 2009	16.95	16.96	16.82	16.85	41,496,368	+0.03(+0.19%)
Dec 11, 2009	16.61	16.91	16.58	16.82	53,420,044	+0.33(+1.99%)
Dec 10, 2009	16.71	16.75	16.43	16.50	52,768,784	-0.05(-0.32%)
Dec 09, 2009	16.62	16.69	16.40	16.55	55,511,600	-0.06(-0.38%)
Dec 08, 2009	16.80	16.83	16.54	16.61	74,576,184	-0.38(-2.24%)
Dec 07, 2009	16.98	17.16	16.92	16.99	60,949,804	-0.13(-0.74%)
Dec 04, 2009	17.27	17.42	16.97	17.12	83,658,824	+0.21(+1.25%)
Dec 03, 2009	17.03	17.23	16.91	16.91	70,534,368	-0.07(-0.44%)
Dec 02, 2009	17.03	17.14	16.86	16.98	61,780,956	-0.11(-0.62%)

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.