Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	16.55	16.63	16.04	16.23	19,728,534	-0.22(-1.33%)
Feb 25, 2011	15.69	16.46	15.64	16.45	23,960,108	+1.01(+6.57%)
Feb 24, 2011	15.71	15.89	15.27	15.44	30,421,840	-0.55(-3.42%)
Feb 23, 2011	16.24	16.44	15.38	15.98	39,558,408	-0.24(-1.49%)
Feb 22, 2011	16.78	16.99	16.21	16.22	27,041,654	-0.72(-4.25%)
Feb 18, 2011	17.28	17.42	16.89	16.94	30,870,972	-0.50(-2.87%)
Feb 17, 2011	17.01	17.52	16.83	17.45	30,342,520	+0.64(+3.80%)
Feb 16, 2011	16.83	17.05	16.73	16.81	30,130,178	+0.42(+2.57%)
Feb 15, 2011	16.78	16.85	16.25	16.39	23,487,206	-0.36(-2.17%)
Feb 14, 2011	16.07	17.00	16.05	16.75	26,396,394	+0.67(+4.14%)
Feb 11, 2011	16.23	16.38	15.85	16.08	28,944,068	+0.28(+1.78%)
Feb 10, 2011	15.53	16.17	15.23	15.80	24,359,174	+0.07(+0.47%)
Feb 09, 2011	16.05	16.15	15.58	15.73	21,549,936	-0.37(-2.32%)
Feb 08, 2011	15.74	16.13	15.53	16.10	20,627,218	+0.40(+2.56%)
Feb 07, 2011	15.59	16.12	15.57	15.70	20,623,906	+0.44(+2.90%)
Feb 04, 2011	15.08	15.32	14.98	15.25	15,733,686	+0.24(+1.61%)
Feb 03, 2011	15.10	15.18	14.68	15.01	17,328,954	-0.18(-1.21%)
Feb 02, 2011	14.97	15.52	14.94	15.20	20,414,052	+0.21(+1.42%)
Feb 01, 2011	14.81	15.01	14.71	14.98	21,923,504	+0.40(+2.76%)
Jan 31, 2011	14.63	14.67	14.48	14.58	18,449,692	+0.12(+0.83%)
Jan 28, 2011	14.58	14.66	14.38	14.46	17,709,510	-0.13(-0.87%)
Jan 27, 2011	14.65	14.83	14.40	14.59	15,366,751	+0.04(+0.28%)
Jan 26, 2011	14.14	14.60	14.10	14.55	19,662,756	+0.56(+4.03%)
Jan 25, 2011	13.98	14.05	13.77	13.98	18,194,168	+0.12(+0.87%)
Jan 24, 2011	13.88	14.05	13.77	13.86	12,234,588	-0.01(-0.08%)
Jan 21, 2011	13.81	14.00	13.71	13.87	19,559,316	+0.03(+0.21%)
Jan 20, 2011	14.12	14.20	13.52	13.85	23,725,090	-0.40(-2.82%)
Jan 19, 2011	14.67	14.70	14.19	14.25	16,135,413	-0.45(-3.09%)
Jan 18, 2011	14.43	14.70	14.31	14.70	14,755,381	+0.33(+2.32%)
Jan 14, 2011	14.43	14.43	14.06	14.37	18,251,710	+0.05(+0.36%)
Jan 13, 2011	14.17	14.48	14.13	14.32	18,675,260	+0.20(+1.38%)
Jan 12, 2011	14.04	14.27	13.97	14.12	20,499,736	+0.23(+1.66%)
Jan 11, 2011	13.71	14.00	13.69	13.89	15,628,144	+0.25(+1.81%)
Jan 10, 2011	13.56	13.74	13.47	13.64	14,707,121	-0.06(-0.42%)
Jan 07, 2011	13.67	13.77	13.51	13.70	10,748,731	+0.16(+1.18%)
Jan 06, 2011	13.73	13.79	13.49	13.54	13,234,317	-0.01(-0.08%)
Jan 05, 2011	13.30	13.70	13.24	13.55	18,079,158	+0.22(+1.64%)
Jan 04, 2011	13.72	13.74	13.23	13.33	15,884,157	-0.29(-2.15%)
Jan 03, 2011	13.50	13.68	13.44	13.63	10,169,658	+0.33(+2.51%)
Dec 31, 2010	13.31	13.63	13.23	13.29	7,902,434	-0.01(-0.09%)
Dec 30, 2010	13.47	13.50	13.27	13.31	8,147,409	-0.12(-0.90%)
Dec 29, 2010	13.17	13.51	13.15	13.43	8,449,271	+0.25(+1.92%)
Dec 28, 2010	13.24	13.36	13.16	13.17	6,729,144	-0.06(-0.43%)
Dec 27, 2010	13.16	13.25	13.08	13.23	9,758,472	-0.01(-0.04%)
Dec 23, 2010	13.12	13.25	13.01	13.24	10,221,442	+0.17(+1.32%)
Dec 22, 2010	13.09	13.23	13.04	13.06	14,567,165	-0.05(-0.35%)
Dec 21, 2010	12.79	13.13	12.64	13.11	18,840,876	+0.47(+3.73%)
Dec 20, 2010	12.22	12.76	12.19	12.64	17,140,004	+0.52(+4.27%)
Dec 17, 2010	12.21	12.29	12.11	12.12	14,730,030	-0.13(-1.08%)
Dec 16, 2010	12.13	12.29	12.02	12.25	10,108,608	+0.15(+1.24%)
Dec 15, 2010	12.28	12.39	12.10	12.10	11,875,769	-0.20(-1.64%)
Dec 14, 2010	12.39	12.39	12.18	12.31	11,277,591	+0.02(+0.19%)
Dec 13, 2010	12.52	12.54	12.27	12.28	12,516,176	-0.15(-1.20%)
Dec 10, 2010	12.12	12.45	12.09	12.43	14,200,168	+0.36(+3.00%)
Dec 09, 2010	12.17	12.22	11.95	12.07	10,152,533	-0.06(-0.47%)
Dec 08, 2010	12.25	12.33	11.95	12.13	17,964,846	-0.09(-0.71%)
Dec 07, 2010	12.20	12.33	12.16	12.21	16,719,936	+0.16(+1.34%)
Dec 06, 2010	12.05	12.25	12.02	12.05	14,550,153	-0.07(-0.57%)
Dec 03, 2010	11.83	12.14	11.79	12.12	18,066,738	+0.20(+1.69%)
Dec 02, 2010	11.60	11.95	11.59	11.92	17,855,360	+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.