Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	15.49	15.60	15.26	15.57	4,980,606	+0.12(+0.81%)
Feb 25, 2010	14.59	15.59	14.51	15.44	14,698,540	+0.67(+4.56%)
Feb 24, 2010	14.98	15.14	14.74	14.77	10,754,123	-0.17(-1.12%)
Feb 23, 2010	15.11	15.26	14.93	14.94	6,672,720	-0.25(-1.66%)
Feb 22, 2010	15.47	15.47	15.11	15.19	7,271,253	-0.07(-0.47%)
Feb 19, 2010	14.95	15.35	14.95	15.26	10,277,270	+0.31(+2.09%)
Feb 18, 2010	15.29	15.30	14.78	14.95	15,901,995	-0.37(-2.43%)
Feb 17, 2010	15.30	15.73	15.21	15.32	15,334,644	+0.16(+1.04%)
Feb 16, 2010	15.23	15.66	14.92	15.16	16,312,166	+0.45(+3.05%)
Feb 12, 2010	14.46	14.71	14.71	14.71	49,416,068	+0.06(+0.38%)
Feb 11, 2010	14.33	14.76	14.25	14.66	6,913,837	+0.41(+2.91%)
Feb 10, 2010	14.07	14.33	14.03	14.24	4,837,549	+0.22(+1.56%)
Feb 09, 2010	13.70	14.12	13.69	14.03	6,176,335	+0.51(+3.77%)
Feb 08, 2010	14.01	14.01	13.51	13.52	3,919,275	-0.28(-2.02%)
Feb 05, 2010	13.64	13.87	13.44	13.79	5,787,954	+0.10(+0.69%)
Feb 04, 2010	14.11	14.11	13.62	13.70	6,096,001	-0.52(-3.65%)
Feb 03, 2010	14.33	14.37	14.16	14.22	2,900,619	+0.12(+0.86%)
Feb 02, 2010	13.97	14.15	13.83	14.10	3,817,773	+0.20(+1.44%)
Feb 01, 2010	13.75	14.04	13.63	13.90	6,808,194	+0.30(+2.22%)
Jan 29, 2010	14.13	14.20	13.59	13.59	5,852,639	-0.36(-2.56%)
Jan 28, 2010	13.99	14.08	13.75	13.95	4,812,952	-0.15(-1.08%)
Jan 27, 2010	14.11	14.21	13.92	14.10	3,331,412	+0.03(+0.20%)
Jan 26, 2010	13.97	14.41	13.84	14.08	5,109,681	+0.00(+0.01%)
Jan 25, 2010	14.24	14.42	14.06	14.07	4,336,455	+0.00(+0.01%)
Jan 22, 2010	14.29	14.46	14.06	14.07	6,225,413	-0.31(-2.14%)
Jan 21, 2010	14.51	14.83	14.28	14.38	8,725,766	-0.11(-0.77%)
Jan 20, 2010	14.53	14.58	14.27	14.49	8,616,196	-0.24(-1.60%)
Jan 19, 2010	14.07	14.79	13.93	14.73	13,565,460	+0.76(+5.43%)
Jan 15, 2010	14.53	13.97	13.97	13.97	186,820,672	+0.33(+2.39%)
Jan 14, 2010	13.92	13.99	13.63	13.64	8,396,264	-0.25(-1.82%)
Jan 13, 2010	13.98	14.00	13.66	13.90	6,978,161	+0.03(+0.24%)
Jan 12, 2010	14.18	14.21	13.71	13.86	12,271,244	-0.51(-3.57%)
Jan 11, 2010	14.62	15.06	14.29	14.38	14,365,311	-0.02(-0.11%)
Jan 08, 2010	14.05	14.39	14.05	14.39	8,371,913	+0.30(+2.15%)
Jan 07, 2010	14.20	14.20	13.92	14.09	9,961,458	-0.14(-1.01%)
Jan 06, 2010	13.73	14.24	13.69	14.23	8,850,958	+0.57(+4.17%)
Jan 05, 2010	13.50	13.81	13.49	13.66	9,101,361	+0.22(+1.62%)
Jan 04, 2010	13.53	13.54	13.25	13.45	8,431,257	+0.16(+1.17%)
Dec 31, 2009	13.56	13.29	13.29	13.29	37,759,628	-0.21(-1.55%)
Dec 30, 2009	13.55	13.65	13.43	13.50	3,694,432	-0.16(-1.18%)
Dec 29, 2009	13.59	13.69	13.51	13.66	9,640,474	+0.06(+0.43%)
Dec 28, 2009	13.17	13.66	13.13	13.60	7,430,572	+0.54(+4.16%)
Dec 24, 2009	13.03	13.20	13.03	13.06	2,404,860	+0.07(+0.51%)
Dec 23, 2009	12.83	13.14	12.68	12.99	9,154,954	+0.34(+2.65%)
Dec 22, 2009	12.49	12.70	12.36	12.66	10,495,489	+0.14(+1.09%)
Dec 21, 2009	12.86	13.04	12.47	12.52	7,797,663	-0.13(-1.05%)
Dec 18, 2009	12.99	13.12	12.61	12.65	10,152,777	-0.27(-2.11%)
Dec 17, 2009	13.35	13.45	12.93	12.93	11,281,460	-0.55(-4.10%)
Dec 16, 2009	13.08	13.61	13.05	13.48	16,780,808	+0.55(+4.29%)
Dec 15, 2009	13.08	13.34	12.85	12.93	9,307,038	-0.21(-1.63%)
Dec 14, 2009	13.13	13.20	13.09	13.14	6,914,950	-0.04(-0.27%)
Dec 11, 2009	13.00	13.17	12.94	13.17	6,947,607	+0.25(+1.90%)
Dec 10, 2009	12.77	12.98	12.65	12.93	8,420,738	+0.25(+1.95%)
Dec 09, 2009	12.66	12.81	12.51	12.68	8,511,804	+0.13(+1.01%)
Dec 08, 2009	13.07	13.18	12.54	12.55	14,607,204	-0.56(-4.25%)
Dec 07, 2009	12.62	13.31	12.62	13.11	12,574,584	+0.15(+1.14%)
Dec 04, 2009	13.34	13.40	12.81	12.96	6,117,326	-0.18(-1.37%)
Dec 03, 2009	13.25	13.26	13.01	13.14	8,134,269	-0.07(-0.54%)
Dec 02, 2009	12.52	13.29	12.52	13.22	20,338,170	+0.64(+5.09%)

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.