Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	16.37	16.55	16.03	16.55	10,718,682	+0.11(+0.68%)
Feb 25, 2010	16.26	16.46	15.86	16.44	13,360,739	-0.08(-0.47%)
Feb 24, 2010	16.85	16.98	16.36	16.52	17,226,294	-0.12(-0.72%)
Feb 23, 2010	16.94	17.01	16.46	16.64	9,834,813	-0.46(-2.71%)
Feb 22, 2010	17.42	17.46	17.04	17.10	9,765,386	-0.07(-0.40%)
Feb 19, 2010	17.04	17.54	17.03	17.17	13,908,194	+0.06(+0.35%)
Feb 18, 2010	17.00	17.21	16.87	17.11	8,158,656	-0.02(-0.10%)
Feb 17, 2010	17.30	17.35	17.01	17.12	8,328,518	-0.06(-0.35%)
Feb 16, 2010	16.85	17.29	16.75	17.18	15,046,935	+0.57(+3.46%)
Feb 12, 2010	16.32	16.61	16.61	16.61	18,497,394	+0.23(+1.41%)
Feb 11, 2010	15.72	16.50	15.48	16.38	17,148,944	+0.74(+4.71%)
Feb 10, 2010	15.66	15.81	15.26	15.64	9,309,945	+0.02(+0.11%)
Feb 09, 2010	15.74	15.86	15.40	15.62	16,241,951	+0.15(+0.94%)
Feb 08, 2010	15.68	15.98	15.32	15.48	11,458,301	-0.09(-0.55%)
Feb 05, 2010	15.53	15.63	15.06	15.56	15,575,269	+0.17(+1.09%)
Feb 04, 2010	16.15	16.15	15.35	15.40	13,228,106	-0.84(-5.20%)
Feb 03, 2010	15.85	16.28	15.81	16.24	12,214,943	+0.27(+1.72%)
Feb 02, 2010	15.79	16.08	15.71	15.97	12,175,525	+0.08(+0.49%)
Feb 01, 2010	15.01	15.91	15.01	15.89	19,230,134	+0.96(+6.43%)
Jan 29, 2010	16.06	16.14	14.78	14.93	23,832,858	-0.92(-5.78%)
Jan 28, 2010	16.31	16.33	15.64	15.85	15,486,954	-0.48(-2.94%)
Jan 27, 2010	16.10	16.45	16.03	16.33	10,709,630	+0.21(+1.33%)
Jan 26, 2010	16.16	16.46	16.00	16.11	16,399,839	-0.11(-0.69%)
Jan 25, 2010	16.33	16.61	16.18	16.22	15,474,426	+0.11(+0.69%)
Jan 22, 2010	17.12	17.17	16.07	16.11	21,374,334	-1.06(-6.18%)
Jan 21, 2010	17.47	17.73	17.06	17.17	14,743,041	+0.07(+0.40%)
Jan 20, 2010	17.26	17.39	16.80	17.11	12,799,372	-0.33(-1.87%)
Jan 19, 2010	16.92	17.47	16.84	17.43	13,556,306	+0.66(+3.93%)
Jan 15, 2010	17.64	16.77	16.77	16.77	18,643,904	-0.70(-4.02%)
Jan 14, 2010	17.65	17.68	17.36	17.47	10,657,379	-0.25(-1.40%)
Jan 13, 2010	17.59	17.89	17.06	17.72	18,396,188	+0.28(+1.62%)
Jan 12, 2010	18.23	18.24	17.35	17.44	15,804,200	-0.72(-3.96%)
Jan 11, 2010	18.40	18.48	18.03	18.16	8,613,310	-0.14(-0.75%)
Jan 08, 2010	18.11	18.37	18.04	18.30	14,331,284	+0.21(+1.14%)
Jan 07, 2010	18.50	18.54	18.04	18.09	11,979,693	-0.43(-2.31%)
Jan 06, 2010	18.44	18.64	18.25	18.52	13,040,895	+0.16(+0.89%)
Jan 05, 2010	17.98	18.44	17.86	18.36	16,049,038	+0.34(+1.90%)
Jan 04, 2010	18.03	18.25	17.93	18.01	10,961,869	+0.24(+1.35%)
Dec 31, 2009	17.95	17.77	17.77	17.77	8,727,681	-0.07(-0.38%)
Dec 30, 2009	17.61	17.98	17.59	17.84	12,710,443	+0.49(+2.81%)
Dec 29, 2009	17.64	17.67	17.23	17.35	7,222,653	-0.26(-1.46%)
Dec 28, 2009	17.80	17.97	17.49	17.61	9,019,818	-0.10(-0.58%)
Dec 24, 2009	17.30	17.81	17.26	17.71	6,262,570	+0.52(+3.04%)
Dec 23, 2009	17.16	17.33	17.10	17.19	7,329,502	+0.04(+0.25%)
Dec 22, 2009	17.11	17.35	17.08	17.15	8,852,761	+0.05(+0.30%)
Dec 21, 2009	17.11	17.17	17.01	17.10	10,540,627	-0.03(-0.15%)
Dec 18, 2009	16.58	17.13	16.54	17.12	24,086,602	+0.63(+3.84%)
Dec 17, 2009	16.56	16.73	16.45	16.49	17,791,670	-0.25(-1.48%)
Dec 16, 2009	16.13	16.91	16.13	16.74	21,174,412	+0.69(+4.32%)
Dec 15, 2009	16.25	16.26	16.01	16.04	10,777,835	-0.22(-1.37%)
Dec 14, 2009	16.10	16.29	15.72	16.27	15,187,590	+0.48(+3.04%)
Dec 11, 2009	16.04	16.04	15.64	15.79	12,752,145	-0.21(-1.29%)
Dec 10, 2009	15.72	16.04	15.64	15.99	15,236,536	+0.34(+2.19%)
Dec 09, 2009	15.27	15.65	15.20	15.65	10,865,816	+0.35(+2.30%)
Dec 08, 2009	15.07	15.48	15.06	15.30	16,045,740	-0.04(-0.28%)
Dec 07, 2009	15.42	15.74	15.25	15.34	15,167,455	-0.13(-0.83%)
Dec 04, 2009	15.33	15.59	14.94	15.47	32,385,216	+1.31(+9.26%)
Dec 03, 2009	14.30	14.43	14.15	14.16	14,974,236	+0.00(+0.00%)
Dec 02, 2009	13.74	14.19	13.71	14.16	11,521,047	+0.43(+3.12%)

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.