Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	16.36	16.54	16.01	16.54	10,727,599	+0.11(+0.68%)
Feb 25, 2010	16.24	16.45	15.84	16.42	13,371,854	-0.08(-0.47%)
Feb 24, 2010	16.84	16.96	16.35	16.50	17,240,624	-0.12(-0.72%)
Feb 23, 2010	16.93	17.00	16.45	16.62	9,842,995	-0.46(-2.71%)
Feb 22, 2010	17.41	17.44	17.02	17.08	9,773,510	-0.07(-0.40%)
Feb 19, 2010	17.02	17.53	17.02	17.15	13,919,764	+0.06(+0.35%)
Feb 18, 2010	16.99	17.19	16.85	17.09	8,165,443	-0.02(-0.10%)
Feb 17, 2010	17.29	17.34	17.00	17.11	8,335,446	-0.06(-0.35%)
Feb 16, 2010	16.84	17.28	16.73	17.17	15,059,453	+0.57(+3.46%)
Feb 12, 2010	16.30	16.60	16.60	16.60	18,512,782	+0.23(+1.41%)
Feb 11, 2010	15.71	16.49	15.47	16.36	17,163,210	+0.74(+4.71%)
Feb 10, 2010	15.65	15.80	15.25	15.63	9,317,690	+0.02(+0.11%)
Feb 09, 2010	15.73	15.84	15.39	15.61	16,255,463	+0.15(+0.94%)
Feb 08, 2010	15.67	15.97	15.30	15.47	11,467,834	-0.09(-0.55%)
Feb 05, 2010	15.52	15.62	15.05	15.55	15,588,227	+0.17(+1.08%)
Feb 04, 2010	16.13	16.13	15.34	15.38	13,239,110	-0.84(-5.20%)
Feb 03, 2010	15.83	16.27	15.80	16.23	12,225,105	+0.27(+1.72%)
Feb 02, 2010	15.77	16.06	15.70	15.95	12,185,654	+0.08(+0.48%)
Feb 01, 2010	15.00	15.89	15.00	15.88	19,246,132	+0.96(+6.43%)
Jan 29, 2010	16.05	16.12	14.76	14.92	23,852,686	-0.92(-5.78%)
Jan 28, 2010	16.30	16.31	15.63	15.83	15,499,838	-0.48(-2.94%)
Jan 27, 2010	16.09	16.43	16.01	16.31	10,718,540	+0.21(+1.33%)
Jan 26, 2010	16.15	16.45	15.99	16.10	16,413,482	-0.11(-0.69%)
Jan 25, 2010	16.31	16.60	16.17	16.21	15,487,300	+0.11(+0.69%)
Jan 22, 2010	17.11	17.16	16.06	16.10	21,392,116	-1.06(-6.18%)
Jan 21, 2010	17.46	17.72	17.05	17.16	14,755,306	+0.07(+0.40%)
Jan 20, 2010	17.25	17.37	16.78	17.09	12,810,020	-0.33(-1.87%)
Jan 19, 2010	16.90	17.46	16.83	17.42	13,567,584	+0.66(+3.93%)
Jan 15, 2010	17.62	16.76	16.76	16.76	18,659,414	-0.70(-4.02%)
Jan 14, 2010	17.63	17.67	17.35	17.46	10,666,245	-0.25(-1.40%)
Jan 13, 2010	17.57	17.87	17.05	17.71	18,411,492	+0.28(+1.62%)
Jan 12, 2010	18.21	18.22	17.34	17.43	15,817,348	-0.72(-3.96%)
Jan 11, 2010	18.38	18.46	18.02	18.14	8,620,476	-0.14(-0.75%)
Jan 08, 2010	18.09	18.35	18.02	18.28	14,343,207	+0.21(+1.14%)
Jan 07, 2010	18.49	18.52	18.02	18.08	11,989,659	-0.43(-2.31%)
Jan 06, 2010	18.43	18.62	18.23	18.50	13,051,744	+0.16(+0.89%)
Jan 05, 2010	17.96	18.42	17.85	18.34	16,062,389	+0.34(+1.90%)
Jan 04, 2010	18.02	18.24	17.92	18.00	10,970,989	+0.24(+1.35%)
Dec 31, 2009	17.94	17.76	17.76	17.76	8,734,942	-0.07(-0.38%)
Dec 30, 2009	17.60	17.96	17.57	17.83	12,721,017	+0.49(+2.81%)
Dec 29, 2009	17.62	17.66	17.22	17.34	7,228,661	-0.26(-1.46%)
Dec 28, 2009	17.79	17.96	17.48	17.60	9,027,322	-0.10(-0.58%)
Dec 24, 2009	17.29	17.79	17.25	17.70	6,267,780	+0.52(+3.04%)
Dec 23, 2009	17.14	17.31	17.08	17.18	7,335,600	+0.04(+0.25%)
Dec 22, 2009	17.10	17.33	17.07	17.13	8,860,126	+0.05(+0.30%)
Dec 21, 2009	17.10	17.16	17.00	17.08	10,549,397	-0.03(-0.15%)
Dec 18, 2009	16.57	17.12	16.53	17.11	24,106,642	+0.63(+3.84%)
Dec 17, 2009	16.54	16.72	16.43	16.48	17,806,470	-0.25(-1.48%)
Dec 16, 2009	16.12	16.90	16.12	16.72	21,192,028	+0.69(+4.32%)
Dec 15, 2009	16.24	16.24	16.00	16.03	10,786,801	-0.22(-1.37%)
Dec 14, 2009	16.08	16.28	15.71	16.25	15,200,225	+0.48(+3.04%)
Dec 11, 2009	16.02	16.03	15.63	15.77	12,762,754	-0.21(-1.29%)
Dec 10, 2009	15.71	16.02	15.63	15.98	15,249,212	+0.34(+2.19%)
Dec 09, 2009	15.26	15.64	15.19	15.64	10,874,855	+0.35(+2.30%)
Dec 08, 2009	15.05	15.47	15.05	15.29	16,059,089	-0.04(-0.28%)
Dec 07, 2009	15.41	15.73	15.24	15.33	15,180,074	-0.13(-0.83%)
Dec 04, 2009	15.32	15.58	14.93	15.46	32,412,158	+1.31(+9.26%)
Dec 03, 2009	14.28	14.42	14.14	14.15	14,986,694	+0.00(+0.00%)
Dec 02, 2009	13.73	14.18	13.69	14.15	11,530,632	+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.