Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	21.53	20.30	19.34	19.38	34,665,456	-2.14(-9.96%)
Feb 25, 2010	21.47	22.34	21.13	21.53	15,789,893	-0.37(-1.68%)
Feb 24, 2010	21.25	22.27	21.02	21.90	15,486,675	+0.96(+4.56%)
Feb 23, 2010	22.08	22.51	20.80	20.94	17,388,912	-1.31(-5.87%)
Feb 22, 2010	21.04	22.93	20.79	22.25	30,837,976	+1.49(+7.16%)
Feb 19, 2010	20.77	21.00	20.61	20.76	5,970,950	-0.14(-0.67%)
Feb 18, 2010	20.67	21.54	20.54	20.90	8,285,104	-0.15(-0.71%)
Feb 17, 2010	21.54	21.79	20.86	21.05	6,851,905	-0.41(-1.93%)
Feb 16, 2010	21.46	21.82	21.17	21.46	8,802,097	+0.48(+2.27%)
Feb 12, 2010	20.20	20.99	20.99	20.99	17,119,384	+0.41(+1.98%)
Feb 11, 2010	20.74	22.42	20.36	20.58	39,789,016	-0.49(-2.30%)
Feb 10, 2010	18.16	21.63	17.96	21.07	40,373,216	+2.96(+16.34%)
Feb 09, 2010	17.51	18.56	17.33	18.11	12,402,735	+0.85(+4.94%)
Feb 08, 2010	17.54	17.84	17.06	17.25	5,486,791	-0.28(-1.61%)
Feb 05, 2010	17.61	17.70	16.86	17.54	9,582,982	-0.14(-0.80%)
Feb 04, 2010	18.41	18.58	17.65	17.68	7,606,238	-1.27(-6.69%)
Feb 03, 2010	18.69	19.13	18.55	18.94	6,156,357	+0.19(+1.00%)
Feb 02, 2010	18.77	19.09	18.52	18.76	7,500,470	+0.20(+1.10%)
Feb 01, 2010	19.08	19.17	18.34	18.55	5,920,187	-0.41(-2.15%)
Jan 29, 2010	19.20	19.36	18.84	18.96	7,299,371	+0.05(+0.29%)
Jan 28, 2010	20.23	20.36	18.91	18.91	9,296,925	-0.59(-3.01%)
Jan 27, 2010	19.16	19.71	18.03	19.49	20,997,620	+0.40(+2.09%)
Jan 26, 2010	20.11	20.30	18.84	19.09	10,953,102	-1.32(-6.48%)
Jan 25, 2010	20.92	21.13	19.95	20.42	8,526,490	-0.32(-1.55%)
Jan 22, 2010	21.67	21.71	20.62	20.74	7,546,647	-0.82(-3.81%)
Jan 21, 2010	21.92	22.52	21.46	21.56	10,246,956	-0.32(-1.47%)
Jan 20, 2010	21.96	22.77	21.74	21.88	8,832,207	-0.23(-1.03%)
Jan 19, 2010	21.95	23.14	21.36	22.11	23,228,010	+0.15(+0.68%)
Jan 15, 2010	22.35	21.96	21.96	21.96	7,086,315	-0.42(-1.89%)
Jan 14, 2010	22.47	22.61	22.20	22.38	7,851,078	-0.36(-1.58%)
Jan 13, 2010	22.69	22.89	22.18	22.74	7,843,768	+0.47(+2.11%)
Jan 12, 2010	23.15	23.59	22.12	22.27	11,546,899	-0.92(-3.95%)
Jan 11, 2010	23.34	23.69	22.72	23.19	13,677,096	+0.23(+0.99%)
Jan 08, 2010	22.40	23.63	22.39	22.96	16,238,954	+0.59(+2.66%)
Jan 07, 2010	22.69	22.77	22.12	22.36	11,802,168	-0.44(-1.92%)
Jan 06, 2010	22.97	23.01	22.51	22.80	9,154,347	-0.15(-0.65%)
Jan 05, 2010	23.46	23.76	22.81	22.95	11,380,270	-0.44(-1.87%)
Jan 04, 2010	23.89	23.90	23.01	23.39	9,905,003	-0.07(-0.30%)
Dec 31, 2009	23.98	23.46	23.46	23.46	6,685,943	-0.49(-2.03%)
Dec 30, 2009	24.45	24.68	23.84	23.95	6,348,467	-0.83(-3.35%)
Dec 29, 2009	25.20	25.24	24.36	24.77	8,258,466	+0.13(+0.51%)
Dec 28, 2009	24.20	25.67	24.07	24.65	19,916,768	+1.08(+4.58%)
Dec 24, 2009	23.23	24.05	22.70	23.57	6,807,853	+0.56(+2.41%)
Dec 23, 2009	23.92	24.16	22.83	23.01	13,085,997	-1.28(-5.28%)
Dec 22, 2009	21.97	24.97	21.92	24.30	37,237,024	+2.34(+10.66%)
Dec 21, 2009	22.15	22.21	21.88	21.96	7,071,712	-0.10(-0.46%)
Dec 18, 2009	22.22	22.29	21.79	22.06	9,192,341	-0.02(-0.07%)
Dec 17, 2009	22.29	22.67	21.91	22.07	11,982,789	-0.65(-2.86%)
Dec 16, 2009	22.90	23.05	22.69	22.72	7,123,066	+0.09(+0.38%)
Dec 15, 2009	22.36	23.23	22.15	22.64	12,046,570	-0.12(-0.52%)
Dec 14, 2009	22.21	23.46	21.53	22.76	17,055,472	+0.56(+2.50%)
Dec 11, 2009	22.72	22.76	21.44	22.20	15,672,233	-0.44(-1.94%)
Dec 10, 2009	23.31	23.70	22.49	22.64	8,914,086	-0.57(-2.46%)
Dec 09, 2009	23.55	23.56	23.02	23.21	6,849,077	-0.26(-1.10%)
Dec 08, 2009	23.24	23.59	22.94	23.47	7,854,241	-0.14(-0.60%)
Dec 07, 2009	23.51	24.62	23.41	23.61	11,298,062	+0.04(+0.17%)
Dec 04, 2009	24.09	24.41	23.16	23.57	11,063,576	+0.18(+0.77%)
Dec 03, 2009	24.49	24.66	23.14	23.39	14,158,874	-1.02(-4.17%)
Dec 02, 2009	24.45	24.79	23.69	24.41	18,485,818	+0.27(+1.13%)

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.