Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	13.79	13.94	13.57	13.92	43,466,448	+0.26(+1.89%)
Feb 25, 2010	13.23	13.68	13.17	13.66	47,832,928	+0.11(+0.84%)
Feb 24, 2010	13.68	13.72	13.40	13.55	39,487,560	-0.10(-0.76%)
Feb 23, 2010	13.88	13.89	13.47	13.65	50,466,816	-0.24(-1.74%)
Feb 22, 2010	14.05	14.09	13.85	13.89	37,256,116	-0.01(-0.07%)
Feb 19, 2010	13.82	14.01	13.72	13.90	33,977,532	+0.24(+1.76%)
Feb 18, 2010	13.57	13.90	13.53	13.66	43,814,348	+0.05(+0.37%)
Feb 17, 2010	13.80	13.80	13.49	13.61	38,219,828	+0.03(+0.22%)
Feb 16, 2010	13.54	13.63	13.43	13.58	36,848,384	+0.24(+1.81%)
Feb 12, 2010	13.08	13.34	13.34	13.34	34,565,372	+0.08(+0.57%)
Feb 11, 2010	13.35	13.37	13.00	13.26	67,723,808	+0.29(+2.24%)
Feb 10, 2010	12.95	13.19	12.75	12.97	57,102,632	+0.07(+0.56%)
Feb 09, 2010	12.95	13.14	12.77	12.90	76,704,712	+0.44(+3.51%)
Feb 08, 2010	12.62	12.90	12.42	12.47	53,956,948	-0.19(-1.50%)
Feb 05, 2010	12.56	12.68	12.11	12.65	88,141,576	-0.02(-0.13%)
Feb 04, 2010	13.25	13.25	12.62	12.67	74,169,312	-0.84(-6.21%)
Feb 03, 2010	13.55	13.65	13.45	13.51	31,660,810	-0.19(-1.36%)
Feb 02, 2010	13.69	13.76	13.48	13.70	48,312,844	+0.26(+1.91%)
Feb 01, 2010	13.37	13.62	13.28	13.44	44,824,184	+0.20(+1.51%)
Jan 29, 2010	13.72	13.82	13.07	13.24	58,334,056	-0.30(-2.19%)
Jan 28, 2010	13.67	13.77	13.25	13.54	49,387,120	+0.07(+0.51%)
Jan 27, 2010	13.28	13.54	13.10	13.47	45,973,964	+0.18(+1.33%)
Jan 26, 2010	13.27	13.60	13.18	13.29	51,480,176	-0.16(-1.19%)
Jan 25, 2010	13.96	13.96	13.38	13.45	60,613,912	-0.27(-1.95%)
Jan 22, 2010	13.73	13.90	13.58	13.72	74,838,384	-0.24(-1.72%)
Jan 21, 2010	14.50	14.57	13.87	13.96	71,624,120	-0.61(-4.16%)
Jan 20, 2010	14.74	14.78	14.41	14.56	53,135,064	-0.49(-3.25%)
Jan 19, 2010	14.94	15.09	14.92	15.05	45,356,372	+0.25(+1.68%)
Jan 15, 2010	14.86	14.81	14.81	14.81	43,291,144	+0.08(+0.51%)
Jan 14, 2010	15.02	15.07	14.70	14.73	68,038,504	-0.41(-2.72%)
Jan 13, 2010	15.44	15.46	14.73	15.14	69,491,424	-0.22(-1.42%)
Jan 12, 2010	15.45	15.48	15.21	15.36	36,088,584	-0.34(-2.14%)
Jan 11, 2010	15.92	16.05	15.58	15.70	46,283,364	-0.12(-0.74%)
Jan 08, 2010	15.79	15.86	15.61	15.81	35,481,508	+0.08(+0.54%)
Jan 07, 2010	15.92	15.94	15.70	15.73	39,662,208	-0.23(-1.45%)
Jan 06, 2010	15.70	16.10	15.67	15.96	38,496,080	+0.23(+1.47%)
Jan 05, 2010	15.88	15.93	15.66	15.73	50,474,408	-0.16(-1.03%)
Jan 04, 2010	15.95	16.05	15.83	15.89	44,862,120	+0.33(+2.14%)
Dec 31, 2009	15.53	15.56	15.56	15.56	13,408,278	+0.00(+0.00%)
Dec 30, 2009	15.62	15.65	15.51	15.56	19,460,984	-0.08(-0.54%)
Dec 29, 2009	15.74	15.80	15.51	15.64	20,510,120	-0.07(-0.46%)
Dec 28, 2009	15.62	15.75	15.54	15.72	18,699,108	+0.27(+1.75%)
Dec 24, 2009	15.62	15.63	15.34	15.44	8,227,204	+0.09(+0.60%)
Dec 23, 2009	15.28	15.78	15.03	15.35	31,956,222	+0.31(+2.06%)
Dec 22, 2009	15.16	15.25	14.97	15.04	46,156,984	-0.21(-1.39%)
Dec 21, 2009	15.35	15.41	14.83	15.26	36,091,336	+0.06(+0.41%)
Dec 18, 2009	15.28	15.52	15.18	15.19	44,659,524	-0.20(-1.29%)
Dec 17, 2009	15.52	15.60	15.25	15.39	39,990,096	-0.51(-3.22%)
Dec 16, 2009	15.92	16.10	15.86	15.90	42,962,204	+0.13(+0.81%)
Dec 15, 2009	15.70	15.96	15.69	15.78	34,670,148	+0.02(+0.10%)
Dec 14, 2009	15.81	15.90	15.70	15.76	30,511,328	+0.04(+0.27%)
Dec 11, 2009	15.96	15.97	15.64	15.72	46,485,884	-0.17(-1.05%)
Dec 10, 2009	15.96	16.04	15.62	15.89	27,832,136	+0.24(+1.51%)
Dec 09, 2009	15.79	15.87	15.48	15.65	42,504,356	-0.14(-0.92%)
Dec 08, 2009	16.30	16.33	15.60	15.79	54,102,428	-0.56(-3.43%)
Dec 07, 2009	16.48	16.66	16.34	16.36	35,110,188	-0.22(-1.34%)
Dec 04, 2009	17.38	17.41	16.41	16.58	42,675,612	-0.43(-2.53%)
Dec 03, 2009	17.40	17.45	16.96	17.01	39,075,436	-0.22(-1.29%)
Dec 02, 2009	17.28	17.42	17.09	17.23	39,134,700	-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.