Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	14.56	14.67	14.30	14.44	40,237,416	-0.03(-0.21%)
Feb 25, 2010	14.02	14.50	13.89	14.47	48,534,888	+0.14(+1.01%)
Feb 24, 2010	14.38	14.53	14.23	14.32	36,971,208	+0.06(+0.44%)
Feb 23, 2010	14.48	14.60	14.10	14.26	45,532,340	-0.32(-2.17%)
Feb 22, 2010	15.04	15.09	14.58	14.58	35,080,664	-0.36(-2.39%)
Feb 19, 2010	14.76	15.17	14.73	14.93	47,642,964	+0.07(+0.49%)
Feb 18, 2010	14.51	14.93	14.48	14.86	49,385,744	+0.23(+1.59%)
Feb 17, 2010	14.72	14.76	14.38	14.63	48,036,884	+0.03(+0.21%)
Feb 16, 2010	14.32	14.71	14.27	14.60	51,890,980	+0.64(+4.60%)
Feb 12, 2010	13.69	13.95	13.95	13.95	53,467,508	-0.09(-0.63%)
Feb 11, 2010	13.06	14.07	13.02	14.04	98,596,288	+0.47(+3.43%)
Feb 10, 2010	13.62	13.73	13.32	13.58	53,447,228	-0.07(-0.49%)
Feb 09, 2010	13.62	13.87	13.44	13.64	56,700,752	+0.44(+3.34%)
Feb 08, 2010	13.34	13.61	13.04	13.20	55,532,892	-0.13(-1.01%)
Feb 05, 2010	13.00	13.35	12.54	13.34	90,987,496	+0.28(+2.14%)
Feb 04, 2010	13.73	13.73	13.05	13.06	70,799,688	-0.93(-6.67%)
Feb 03, 2010	14.15	14.31	13.94	13.99	37,831,708	-0.29(-2.03%)
Feb 02, 2010	14.32	14.39	14.07	14.28	45,014,908	+0.38(+2.76%)
Feb 01, 2010	13.53	14.19	13.53	13.90	43,642,744	+0.53(+3.99%)
Jan 29, 2010	13.86	13.96	13.24	13.36	54,528,100	-0.20(-1.49%)
Jan 28, 2010	13.91	13.95	13.32	13.56	53,392,460	-0.18(-1.28%)
Jan 27, 2010	13.64	13.81	13.44	13.74	67,587,096	-0.11(-0.82%)
Jan 26, 2010	14.10	14.17	13.78	13.86	72,114,568	-0.41(-2.90%)
Jan 25, 2010	14.53	14.78	14.26	14.27	36,387,340	-0.05(-0.36%)
Jan 22, 2010	14.61	14.70	14.24	14.32	71,907,096	-0.54(-3.66%)
Jan 21, 2010	15.57	15.59	14.79	14.87	59,108,832	-0.70(-4.53%)
Jan 20, 2010	15.84	15.84	15.03	15.57	55,036,080	-0.60(-3.69%)
Jan 19, 2010	15.94	16.22	15.93	16.17	29,051,096	+0.45(+2.87%)
Jan 15, 2010	16.00	15.72	15.72	15.72	44,103,132	-0.27(-1.69%)
Jan 14, 2010	16.18	16.31	15.93	15.98	38,393,792	-0.20(-1.22%)
Jan 13, 2010	16.29	16.35	15.97	16.18	41,706,672	+0.05(+0.29%)
Jan 12, 2010	15.87	16.16	15.80	16.14	44,191,456	-0.10(-0.61%)
Jan 11, 2010	16.48	16.56	16.08	16.23	32,529,934	-0.08(-0.48%)
Jan 08, 2010	16.26	16.52	16.20	16.31	28,422,806	+0.17(+1.06%)
Jan 07, 2010	16.07	16.15	15.84	16.14	31,004,524	+0.05(+0.29%)
Jan 06, 2010	15.84	16.29	15.78	16.09	46,660,828	+0.25(+1.60%)
Jan 05, 2010	15.62	16.07	15.59	15.84	46,705,444	+0.17(+1.06%)
Jan 04, 2010	15.33	15.69	15.30	15.67	37,410,240	+0.63(+4.20%)
Dec 31, 2009	14.95	15.04	15.04	15.04	19,006,664	+0.15(+1.01%)
Dec 30, 2009	14.83	15.10	14.81	14.89	24,809,482	-0.01(-0.03%)
Dec 29, 2009	15.14	15.20	14.87	14.90	20,984,362	-0.15(-1.00%)
Dec 28, 2009	15.17	15.25	14.98	15.05	20,639,968	+0.06(+0.38%)
Dec 24, 2009	14.84	15.07	14.83	14.99	9,133,159	+0.21(+1.40%)
Dec 23, 2009	14.61	15.00	14.60	14.78	32,707,992	+0.26(+1.78%)
Dec 22, 2009	14.37	14.58	14.24	14.52	27,042,498	+0.30(+2.11%)
Dec 21, 2009	14.38	14.51	14.18	14.22	34,742,344	-0.01(-0.07%)
Dec 18, 2009	14.20	14.45	14.06	14.23	46,180,056	+0.00(+0.02%)
Dec 17, 2009	14.65	14.69	14.17	14.23	42,693,264	-0.95(-6.23%)
Dec 16, 2009	15.05	15.22	14.96	15.18	29,404,552	+0.15(+1.00%)
Dec 15, 2009	14.97	15.19	14.96	15.03	19,681,394	-0.10(-0.68%)
Dec 14, 2009	14.98	15.17	14.90	15.13	24,139,814	+0.32(+2.13%)
Dec 11, 2009	14.80	14.87	14.67	14.81	28,164,776	+0.18(+1.24%)
Dec 10, 2009	14.76	14.87	14.47	14.63	33,109,926	+0.11(+0.79%)
Dec 09, 2009	14.18	14.54	14.11	14.52	34,240,204	+0.28(+1.97%)
Dec 08, 2009	14.41	14.44	14.07	14.24	41,970,244	-0.38(-2.59%)
Dec 07, 2009	14.61	14.83	14.44	14.62	34,156,836	-0.01(-0.03%)
Dec 04, 2009	15.30	15.40	14.56	14.62	52,114,108	-0.35(-2.32%)
Dec 03, 2009	15.36	15.51	14.90	14.97	41,495,220	-0.26(-1.73%)
Dec 02, 2009	15.27	15.41	15.13	15.23	43,944,448	+0.01(+0.07%)

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.