Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	16.54	16.62	16.03	16.22	19,735,148	-0.22(-1.33%)
Feb 25, 2011	15.68	16.45	15.63	16.44	23,968,140	+1.01(+6.57%)
Feb 24, 2011	15.70	15.88	15.27	15.43	30,432,038	-0.55(-3.42%)
Feb 23, 2011	16.24	16.43	15.37	15.98	39,571,668	-0.24(-1.49%)
Feb 22, 2011	16.77	16.98	16.21	16.22	27,050,718	-0.72(-4.25%)
Feb 18, 2011	17.28	17.41	16.88	16.94	30,881,320	-0.50(-2.87%)
Feb 17, 2011	17.01	17.52	16.83	17.44	30,352,692	+0.64(+3.80%)
Feb 16, 2011	16.83	17.05	16.72	16.80	30,140,278	+0.42(+2.57%)
Feb 15, 2011	16.78	16.84	16.24	16.38	23,495,078	-0.36(-2.17%)
Feb 14, 2011	16.07	16.99	16.05	16.74	26,405,242	+0.67(+4.14%)
Feb 11, 2011	16.22	16.37	15.85	16.08	28,953,776	+0.28(+1.78%)
Feb 10, 2011	15.53	16.17	15.23	15.80	24,367,346	+0.07(+0.48%)
Feb 09, 2011	16.04	16.14	15.58	15.72	21,557,164	-0.37(-2.32%)
Feb 08, 2011	15.74	16.13	15.53	16.09	20,634,138	+0.40(+2.56%)
Feb 07, 2011	15.58	16.11	15.56	15.69	20,630,824	+0.44(+2.90%)
Feb 04, 2011	15.08	15.31	14.97	15.25	15,738,964	+0.24(+1.61%)
Feb 03, 2011	15.09	15.18	14.68	15.01	17,334,766	-0.18(-1.21%)
Feb 02, 2011	14.96	15.51	14.93	15.19	20,420,900	+0.21(+1.42%)
Feb 01, 2011	14.80	15.00	14.70	14.98	21,930,858	+0.40(+2.76%)
Jan 31, 2011	14.63	14.66	14.47	14.58	18,455,882	+0.12(+0.83%)
Jan 28, 2011	14.57	14.65	14.38	14.46	17,715,452	-0.13(-0.87%)
Jan 27, 2011	14.65	14.82	14.40	14.58	15,371,906	+0.04(+0.28%)
Jan 26, 2011	14.13	14.59	14.10	14.54	19,669,350	+0.56(+4.03%)
Jan 25, 2011	13.98	14.04	13.77	13.98	18,200,270	+0.12(+0.87%)
Jan 24, 2011	13.88	14.05	13.76	13.86	12,238,693	-0.01(-0.08%)
Jan 21, 2011	13.80	14.00	13.71	13.87	19,565,878	+0.03(+0.21%)
Jan 20, 2011	14.11	14.20	13.52	13.84	23,733,050	-0.40(-2.82%)
Jan 19, 2011	14.66	14.70	14.19	14.24	16,140,825	-0.45(-3.09%)
Jan 18, 2011	14.42	14.70	14.31	14.70	14,760,331	+0.33(+2.32%)
Jan 14, 2011	14.42	14.42	14.05	14.36	18,257,832	+0.05(+0.36%)
Jan 13, 2011	14.17	14.47	14.12	14.31	18,681,526	+0.20(+1.38%)
Jan 12, 2011	14.04	14.26	13.97	14.12	20,506,612	+0.23(+1.66%)
Jan 11, 2011	13.71	13.99	13.68	13.89	15,633,386	+0.25(+1.81%)
Jan 10, 2011	13.55	13.74	13.47	13.64	14,712,054	-0.06(-0.42%)
Jan 07, 2011	13.66	13.76	13.51	13.70	10,752,337	+0.16(+1.18%)
Jan 06, 2011	13.73	13.79	13.49	13.54	13,238,757	-0.01(-0.08%)
Jan 05, 2011	13.30	13.69	13.24	13.55	18,085,222	+0.22(+1.64%)
Jan 04, 2011	13.71	13.73	13.23	13.33	15,889,486	-0.29(-2.15%)
Jan 03, 2011	13.50	13.67	13.43	13.62	10,173,070	+0.33(+2.51%)
Dec 31, 2010	13.31	13.62	13.22	13.29	7,905,084	-0.01(-0.09%)
Dec 30, 2010	13.46	13.50	13.27	13.30	8,150,142	-0.12(-0.90%)
Dec 29, 2010	13.17	13.51	13.15	13.42	8,452,105	+0.25(+1.92%)
Dec 28, 2010	13.24	13.35	13.15	13.17	6,731,402	-0.06(-0.43%)
Dec 27, 2010	13.16	13.25	13.08	13.23	9,761,746	-0.01(-0.04%)
Dec 23, 2010	13.11	13.25	13.01	13.23	10,224,871	+0.17(+1.32%)
Dec 22, 2010	13.09	13.22	13.03	13.06	14,572,052	-0.05(-0.35%)
Dec 21, 2010	12.78	13.13	12.63	13.11	18,847,196	+0.47(+3.73%)
Dec 20, 2010	12.21	12.76	12.18	12.63	17,145,754	+0.52(+4.27%)
Dec 17, 2010	12.20	12.29	12.11	12.12	14,734,971	-0.13(-1.08%)
Dec 16, 2010	12.13	12.28	12.01	12.25	10,111,999	+0.15(+1.23%)
Dec 15, 2010	12.27	12.38	12.10	12.10	11,879,753	-0.20(-1.64%)
Dec 14, 2010	12.38	12.38	12.18	12.30	11,281,374	+0.02(+0.19%)
Dec 13, 2010	12.51	12.53	12.27	12.28	12,520,374	-0.15(-1.20%)
Dec 10, 2010	12.11	12.45	12.09	12.43	14,204,932	+0.36(+3.00%)
Dec 09, 2010	12.16	12.22	11.95	12.07	10,155,939	-0.06(-0.47%)
Dec 08, 2010	12.24	12.32	11.94	12.12	17,970,872	-0.09(-0.71%)
Dec 07, 2010	12.20	12.32	12.15	12.21	16,725,545	+0.16(+1.34%)
Dec 06, 2010	12.04	12.24	12.01	12.05	14,555,034	-0.07(-0.57%)
Dec 03, 2010	11.83	12.14	11.78	12.12	18,072,798	+0.20(+1.69%)
Dec 02, 2010	11.60	11.94	11.58	11.92	17,861,350	+0.33(+2.83%)

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.