Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	16.71	16.79	16.20	16.39	19,532,776	-0.22(-1.33%)
Feb 25, 2011	15.85	16.63	15.79	16.61	23,722,364	+1.02(+6.57%)
Feb 24, 2011	15.86	16.05	15.42	15.59	30,119,978	-0.55(-3.42%)
Feb 23, 2011	16.40	16.60	15.53	16.14	39,165,888	-0.24(-1.49%)
Feb 22, 2011	16.95	17.16	16.38	16.39	26,773,332	-0.73(-4.25%)
Feb 18, 2011	17.46	17.59	17.06	17.11	30,564,654	-0.51(-2.87%)
Feb 17, 2011	17.18	17.70	17.00	17.62	30,041,446	+0.65(+3.80%)
Feb 16, 2011	17.00	17.22	16.89	16.97	29,831,210	+0.42(+2.57%)
Feb 15, 2011	16.95	17.02	16.41	16.55	23,254,152	-0.37(-2.17%)
Feb 14, 2011	16.24	17.17	16.21	16.92	26,134,476	+0.67(+4.15%)
Feb 11, 2011	16.39	16.54	16.01	16.24	28,661,276	+0.28(+1.78%)
Feb 10, 2011	15.68	16.33	15.38	15.96	24,121,178	+0.08(+0.47%)
Feb 09, 2011	16.21	16.31	15.74	15.88	21,339,386	-0.38(-2.32%)
Feb 08, 2011	15.90	16.29	15.68	16.26	20,425,684	+0.41(+2.56%)
Feb 07, 2011	15.74	16.28	15.72	15.85	20,422,404	+0.45(+2.90%)
Feb 04, 2011	15.23	15.47	15.13	15.41	15,579,963	+0.24(+1.61%)
Feb 03, 2011	15.25	15.33	14.82	15.16	17,159,644	-0.19(-1.21%)
Feb 02, 2011	15.12	15.67	15.09	15.35	20,214,602	+0.21(+1.42%)
Feb 01, 2011	14.95	15.16	14.85	15.13	21,709,306	+0.41(+2.76%)
Jan 31, 2011	14.78	14.81	14.62	14.73	18,269,432	+0.12(+0.83%)
Jan 28, 2011	14.72	14.80	14.52	14.60	17,536,484	-0.13(-0.87%)
Jan 27, 2011	14.80	14.98	14.54	14.73	15,216,613	+0.04(+0.28%)
Jan 26, 2011	14.28	14.74	14.24	14.69	19,470,644	+0.57(+4.03%)
Jan 25, 2011	14.12	14.19	13.91	14.12	18,016,404	+0.12(+0.87%)
Jan 24, 2011	14.02	14.19	13.90	14.00	12,115,053	-0.01(-0.08%)
Jan 21, 2011	13.94	14.14	13.85	14.01	19,368,216	+0.03(+0.21%)
Jan 20, 2011	14.26	14.34	13.66	13.98	23,493,290	-0.41(-2.83%)
Jan 19, 2011	14.81	14.85	14.33	14.39	15,977,765	-0.46(-3.09%)
Jan 18, 2011	14.57	14.85	14.45	14.85	14,611,216	+0.34(+2.32%)
Jan 14, 2011	14.57	14.57	14.20	14.51	18,073,384	+0.05(+0.36%)
Jan 13, 2011	14.31	14.62	14.27	14.46	18,492,798	+0.20(+1.38%)
Jan 12, 2011	14.18	14.41	14.11	14.26	20,299,446	+0.23(+1.66%)
Jan 11, 2011	13.85	14.13	13.82	14.03	15,475,452	+0.25(+1.81%)
Jan 10, 2011	13.69	13.88	13.61	13.78	14,563,427	-0.06(-0.42%)
Jan 07, 2011	13.80	13.90	13.65	13.84	10,643,713	+0.16(+1.18%)
Jan 06, 2011	13.87	13.93	13.62	13.68	13,105,014	-0.01(-0.08%)
Jan 05, 2011	13.43	13.83	13.37	13.69	17,902,518	+0.22(+1.64%)
Jan 04, 2011	13.86	13.87	13.36	13.47	15,728,964	-0.30(-2.15%)
Jan 03, 2011	13.63	13.81	13.57	13.76	10,070,297	+0.34(+2.51%)
Dec 31, 2010	13.44	13.76	13.36	13.43	7,825,224	-0.01(-0.09%)
Dec 30, 2010	13.60	13.63	13.40	13.44	8,067,806	-0.12(-0.90%)
Dec 29, 2010	13.30	13.65	13.28	13.56	8,366,719	+0.26(+1.92%)
Dec 28, 2010	13.37	13.49	13.29	13.30	6,663,399	-0.06(-0.43%)
Dec 27, 2010	13.29	13.38	13.21	13.36	9,663,129	-0.01(-0.04%)
Dec 23, 2010	13.25	13.38	13.14	13.37	10,121,575	+0.17(+1.32%)
Dec 22, 2010	13.22	13.36	13.16	13.19	14,424,839	-0.05(-0.35%)
Dec 21, 2010	12.91	13.26	12.76	13.24	18,656,794	+0.48(+3.73%)
Dec 20, 2010	12.34	12.89	12.31	12.76	16,972,542	+0.52(+4.27%)
Dec 17, 2010	12.33	12.41	12.23	12.24	14,586,113	-0.13(-1.08%)
Dec 16, 2010	12.25	12.41	12.14	12.37	10,009,844	+0.15(+1.24%)
Dec 15, 2010	12.40	12.51	12.22	12.22	11,759,739	-0.20(-1.64%)
Dec 14, 2010	12.51	12.51	12.30	12.43	11,167,406	+0.02(+0.19%)
Dec 13, 2010	12.64	12.66	12.39	12.40	12,393,889	-0.15(-1.20%)
Dec 10, 2010	12.23	12.58	12.21	12.55	14,061,428	+0.37(+3.00%)
Dec 09, 2010	12.29	12.35	12.07	12.19	10,053,340	-0.06(-0.47%)
Dec 08, 2010	12.37	12.45	12.07	12.25	17,789,324	-0.09(-0.71%)
Dec 07, 2010	12.32	12.45	12.28	12.33	16,556,577	+0.16(+1.34%)
Dec 06, 2010	12.17	12.37	12.14	12.17	14,407,994	-0.07(-0.57%)
Dec 03, 2010	11.95	12.26	11.90	12.24	17,890,220	+0.20(+1.69%)
Dec 02, 2010	11.72	12.07	11.70	12.04	17,680,908	+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.