Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	13.80	13.96	13.58	13.93	43,427,932	+0.26(+1.89%)
Feb 25, 2010	13.24	13.69	13.18	13.67	47,790,544	+0.11(+0.84%)
Feb 24, 2010	13.69	13.73	13.41	13.56	39,452,568	-0.10(-0.76%)
Feb 23, 2010	13.89	13.90	13.48	13.66	50,422,100	-0.24(-1.74%)
Feb 22, 2010	14.06	14.11	13.86	13.90	37,223,104	-0.01(-0.07%)
Feb 19, 2010	13.84	14.02	13.73	13.91	33,947,424	+0.24(+1.76%)
Feb 18, 2010	13.58	13.91	13.54	13.67	43,775,524	+0.05(+0.37%)
Feb 17, 2010	13.82	13.82	13.50	13.62	38,185,964	+0.03(+0.22%)
Feb 16, 2010	13.55	13.64	13.44	13.59	36,815,732	+0.24(+1.81%)
Feb 12, 2010	13.09	13.35	13.35	13.35	34,534,744	+0.08(+0.57%)
Feb 11, 2010	13.36	13.38	13.01	13.28	67,663,792	+0.29(+2.24%)
Feb 10, 2010	12.96	13.20	12.76	12.99	57,052,032	+0.07(+0.56%)
Feb 09, 2010	12.96	13.15	12.79	12.91	76,636,744	+0.44(+3.51%)
Feb 08, 2010	12.63	12.91	12.43	12.48	53,909,136	-0.19(-1.50%)
Feb 05, 2010	12.57	12.69	12.12	12.67	88,063,472	-0.02(-0.13%)
Feb 04, 2010	13.26	13.26	12.63	12.68	74,103,592	-0.84(-6.21%)
Feb 03, 2010	13.56	13.66	13.46	13.52	31,632,756	-0.19(-1.36%)
Feb 02, 2010	13.70	13.77	13.50	13.71	48,270,036	+0.26(+1.91%)
Feb 01, 2010	13.38	13.63	13.29	13.45	44,784,468	+0.20(+1.51%)
Jan 29, 2010	13.73	13.83	13.08	13.25	58,282,368	-0.30(-2.19%)
Jan 28, 2010	13.68	13.79	13.26	13.55	49,343,360	+0.07(+0.51%)
Jan 27, 2010	13.30	13.55	13.11	13.48	45,933,224	+0.18(+1.33%)
Jan 26, 2010	13.28	13.61	13.19	13.30	51,434,560	-0.16(-1.19%)
Jan 25, 2010	13.97	13.97	13.39	13.46	60,560,200	-0.27(-1.95%)
Jan 22, 2010	13.75	13.91	13.59	13.73	74,772,064	-0.24(-1.72%)
Jan 21, 2010	14.51	14.59	13.88	13.97	71,560,656	-0.61(-4.16%)
Jan 20, 2010	14.75	14.79	14.43	14.58	53,087,980	-0.49(-3.25%)
Jan 19, 2010	14.96	15.10	14.94	15.07	45,316,180	+0.25(+1.67%)
Jan 15, 2010	14.87	14.82	14.82	14.82	43,252,780	+0.08(+0.51%)
Jan 14, 2010	15.03	15.09	14.71	14.74	67,978,216	-0.41(-2.72%)
Jan 13, 2010	15.45	15.48	14.74	15.15	69,429,848	-0.22(-1.42%)
Jan 12, 2010	15.47	15.49	15.22	15.37	36,056,608	-0.34(-2.14%)
Jan 11, 2010	15.94	16.07	15.60	15.71	46,242,352	-0.12(-0.74%)
Jan 08, 2010	15.81	15.87	15.62	15.83	35,450,068	+0.08(+0.54%)
Jan 07, 2010	15.94	15.95	15.71	15.74	39,627,064	-0.23(-1.45%)
Jan 06, 2010	15.71	16.12	15.69	15.97	38,461,968	+0.23(+1.47%)
Jan 05, 2010	15.90	15.95	15.68	15.74	50,429,684	-0.16(-1.03%)
Jan 04, 2010	15.96	16.06	15.84	15.91	44,822,368	+0.33(+2.14%)
Dec 31, 2009	15.55	15.57	15.57	15.57	13,396,397	+0.00(+0.00%)
Dec 30, 2009	15.64	15.67	15.52	15.57	19,443,740	-0.08(-0.54%)
Dec 29, 2009	15.75	15.81	15.52	15.66	20,491,946	-0.07(-0.46%)
Dec 28, 2009	15.63	15.77	15.56	15.73	18,682,540	+0.27(+1.75%)
Dec 24, 2009	15.64	15.64	15.35	15.46	8,219,914	+0.09(+0.60%)
Dec 23, 2009	15.30	15.79	15.04	15.37	31,927,906	+0.31(+2.06%)
Dec 22, 2009	15.18	15.27	14.99	15.06	46,116,084	-0.21(-1.39%)
Dec 21, 2009	15.37	15.43	14.84	15.27	36,059,352	+0.06(+0.41%)
Dec 18, 2009	15.30	15.53	15.19	15.21	44,619,948	-0.20(-1.29%)
Dec 17, 2009	15.54	15.62	15.26	15.41	39,954,660	-0.51(-3.22%)
Dec 16, 2009	15.93	16.12	15.87	15.92	42,924,136	+0.13(+0.81%)
Dec 15, 2009	15.71	15.97	15.70	15.79	34,639,424	+0.02(+0.10%)
Dec 14, 2009	15.83	15.91	15.72	15.78	30,484,292	+0.04(+0.27%)
Dec 11, 2009	15.98	15.98	15.66	15.73	46,444,692	-0.17(-1.05%)
Dec 10, 2009	15.97	16.05	15.63	15.90	27,807,474	+0.24(+1.51%)
Dec 09, 2009	15.80	15.89	15.49	15.66	42,466,692	-0.14(-0.92%)
Dec 08, 2009	16.31	16.35	15.62	15.81	54,054,488	-0.56(-3.43%)
Dec 07, 2009	16.49	16.67	16.35	16.37	35,079,076	-0.22(-1.34%)
Dec 04, 2009	17.40	17.42	16.42	16.59	42,637,796	-0.43(-2.53%)
Dec 03, 2009	17.42	17.46	16.97	17.02	39,040,812	-0.22(-1.29%)
Dec 02, 2009	17.29	17.43	17.10	17.25	39,100,024	-0.02(-0.11%)

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.