Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	15.25	15.36	14.97	15.31	4,272,873	+0.08(+0.54%)
Feb 25, 2010	15.13	15.25	14.88	15.23	5,426,943	-0.19(-1.23%)
Feb 24, 2010	15.03	15.61	14.92	15.42	5,775,959	+0.40(+2.70%)
Feb 23, 2010	15.33	15.64	14.89	15.01	6,632,372	-0.57(-3.66%)
Feb 22, 2010	15.32	15.69	15.30	15.58	5,679,501	+0.36(+2.33%)
Feb 19, 2010	14.59	15.29	14.51	15.23	6,907,319	+0.59(+4.06%)
Feb 18, 2010	14.76	14.98	14.54	14.63	5,371,049	-0.27(-1.83%)
Feb 17, 2010	15.27	15.27	14.74	14.91	4,778,120	-0.17(-1.15%)
Feb 16, 2010	14.95	15.14	14.66	15.08	4,276,467	+0.34(+2.30%)
Feb 12, 2010	14.87	14.74	14.74	14.74	5,919,571	-0.26(-1.76%)
Feb 11, 2010	15.20	15.39	14.92	15.01	6,271,944	-0.29(-1.89%)
Feb 10, 2010	15.08	15.44	14.97	15.30	4,996,445	+0.26(+1.70%)
Feb 09, 2010	15.11	15.40	14.86	15.04	5,791,255	+0.18(+1.22%)
Feb 08, 2010	14.89	15.51	14.62	14.86	9,766,252	-0.01(-0.06%)
Feb 05, 2010	14.56	14.95	14.24	14.87	9,645,971	+0.42(+2.92%)
Feb 04, 2010	14.94	14.99	14.36	14.45	13,790,585	-0.93(-6.07%)
Feb 03, 2010	16.33	16.34	15.25	15.38	12,447,364	-1.07(-6.48%)
Feb 02, 2010	16.50	16.68	16.06	16.44	7,120,055	-0.01(-0.05%)
Feb 01, 2010	15.83	16.47	15.80	16.45	8,327,553	+0.78(+5.01%)
Jan 29, 2010	16.16	16.27	15.51	15.67	8,431,454	-0.31(-1.91%)
Jan 28, 2010	16.13	16.31	15.61	15.97	8,551,497	+0.33(+2.11%)
Jan 27, 2010	15.59	15.97	15.15	15.64	11,277,346	-0.12(-0.73%)
Jan 26, 2010	15.66	17.00	15.61	15.76	31,883,866	+0.96(+6.47%)
Jan 25, 2010	14.83	14.86	13.78	14.80	12,659,095	+0.21(+1.47%)
Jan 22, 2010	14.92	15.07	14.14	14.59	13,670,612	-0.58(-3.81%)
Jan 21, 2010	14.82	16.04	14.82	15.16	17,222,064	+0.36(+2.46%)
Jan 20, 2010	13.97	14.87	13.92	14.80	12,083,298	+0.67(+4.73%)
Jan 19, 2010	13.42	14.21	13.26	14.13	8,544,196	+0.70(+5.23%)
Jan 15, 2010	13.86	13.43	13.43	13.43	5,919,935	-0.37(-2.69%)
Jan 14, 2010	13.51	13.92	13.42	13.80	5,663,936	+0.30(+2.20%)
Jan 13, 2010	13.17	13.69	12.50	13.50	12,552,446	+0.25(+1.87%)
Jan 12, 2010	13.53	13.99	13.07	13.26	8,887,439	-0.38(-2.79%)
Jan 11, 2010	13.60	13.87	13.30	13.64	6,698,045	+0.08(+0.61%)
Jan 08, 2010	13.37	13.76	12.82	13.55	8,358,291	-0.22(-1.62%)
Jan 07, 2010	12.36	14.04	12.35	13.78	29,926,860	+1.39(+11.20%)
Jan 06, 2010	11.29	12.40	11.28	12.39	15,274,399	+0.99(+8.70%)
Jan 05, 2010	10.97	11.42	10.93	11.40	6,787,081	+0.39(+3.53%)
Jan 04, 2010	10.68	11.04	10.64	11.01	4,812,333	+0.41(+3.90%)
Dec 31, 2009	10.51	10.60	10.60	10.60	3,922,730	+0.02(+0.23%)
Dec 30, 2009	10.49	10.57	10.33	10.57	3,389,611	+0.04(+0.39%)
Dec 29, 2009	10.48	10.63	10.46	10.53	2,577,837	-0.01(-0.08%)
Dec 28, 2009	10.66	10.79	10.48	10.54	3,973,111	-0.12(-1.09%)
Dec 24, 2009	10.71	10.75	10.60	10.65	1,386,937	-0.02(-0.15%)
Dec 23, 2009	10.89	10.90	10.61	10.67	4,641,148	-0.25(-2.27%)
Dec 22, 2009	10.91	10.92	10.75	10.92	3,668,210	+0.01(+0.08%)
Dec 21, 2009	10.86	10.97	10.70	10.91	3,741,202	+0.07(+0.69%)
Dec 18, 2009	10.57	10.84	10.49	10.84	6,925,667	+0.35(+3.31%)
Dec 17, 2009	10.54	10.77	10.47	10.49	4,395,256	-0.17(-1.63%)
Dec 16, 2009	10.82	10.94	10.58	10.66	5,515,307	-0.12(-1.07%)
Dec 15, 2009	11.15	11.16	10.70	10.78	6,826,854	-0.59(-5.16%)
Dec 14, 2009	11.30	11.40	11.07	11.36	4,780,627	+0.14(+1.25%)
Dec 11, 2009	11.18	11.31	11.08	11.22	4,230,841	+0.06(+0.52%)
Dec 10, 2009	11.59	11.61	11.11	11.17	5,826,077	-0.38(-3.29%)
Dec 09, 2009	11.32	11.67	11.13	11.55	9,153,124	+0.20(+1.75%)
Dec 08, 2009	10.98	11.45	10.95	11.35	9,631,168	+0.40(+3.62%)
Dec 07, 2009	10.76	11.05	10.74	10.95	6,267,886	+0.17(+1.53%)
Dec 04, 2009	10.75	10.86	10.53	10.79	7,399,534	+0.39(+3.73%)
Dec 03, 2009	11.14	11.31	10.34	10.40	8,828,957	-0.62(-5.62%)
Dec 02, 2009	10.90	11.23	10.82	11.02	6,059,001	+0.15(+1.37%)

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.