Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	13.02	13.17	12.82	13.15	46,013,948	+0.24(+1.89%)
Feb 25, 2010	12.50	12.92	12.44	12.90	50,636,340	+0.11(+0.84%)
Feb 24, 2010	12.92	12.96	12.65	12.80	41,801,864	-0.10(-0.76%)
Feb 23, 2010	13.11	13.12	12.72	12.89	53,424,600	-0.23(-1.74%)
Feb 22, 2010	13.27	13.31	13.09	13.12	39,439,640	-0.01(-0.07%)
Feb 19, 2010	13.06	13.23	12.96	13.13	35,968,900	+0.23(+1.76%)
Feb 18, 2010	12.81	13.13	12.78	12.91	46,382,240	+0.05(+0.37%)
Feb 17, 2010	13.04	13.04	12.74	12.86	40,459,832	+0.03(+0.22%)
Feb 16, 2010	12.79	12.87	12.68	12.83	39,008,012	+0.23(+1.81%)
Feb 12, 2010	12.35	12.60	12.60	12.60	36,591,196	+0.07(+0.57%)
Feb 11, 2010	12.61	12.63	12.28	12.53	71,692,992	+0.27(+2.24%)
Feb 10, 2010	12.23	12.46	12.04	12.26	60,449,328	+0.07(+0.56%)
Feb 09, 2010	12.23	12.41	12.07	12.19	81,200,264	+0.41(+3.51%)
Feb 08, 2010	11.92	12.18	11.74	11.78	57,119,280	-0.18(-1.50%)
Feb 05, 2010	11.87	11.97	11.44	11.95	93,307,416	-0.02(-0.13%)
Feb 04, 2010	12.52	12.52	11.92	11.97	78,516,264	-0.79(-6.21%)
Feb 03, 2010	12.80	12.89	12.70	12.76	33,516,402	-0.18(-1.36%)
Feb 02, 2010	12.93	13.00	12.74	12.94	51,144,384	+0.24(+1.91%)
Feb 01, 2010	12.63	12.87	12.55	12.69	47,451,260	+0.19(+1.51%)
Jan 29, 2010	12.96	13.05	12.35	12.51	61,752,924	-0.28(-2.19%)
Jan 28, 2010	12.91	13.01	12.51	12.79	52,281,624	+0.06(+0.51%)
Jan 27, 2010	12.55	12.79	12.38	12.72	48,668,424	+0.17(+1.33%)
Jan 26, 2010	12.54	12.85	12.45	12.56	54,497,348	-0.15(-1.19%)
Jan 25, 2010	13.18	13.18	12.64	12.71	64,166,400	-0.25(-1.95%)
Jan 22, 2010	12.97	13.13	12.83	12.96	79,224,544	-0.23(-1.72%)
Jan 21, 2010	13.69	13.77	13.10	13.19	75,821,896	-0.57(-4.16%)
Jan 20, 2010	13.92	13.96	13.62	13.76	56,249,228	-0.46(-3.25%)
Jan 19, 2010	14.12	14.25	14.10	14.22	48,014,636	+0.23(+1.68%)
Jan 15, 2010	14.04	13.99	13.99	13.99	45,828,368	+0.07(+0.51%)
Jan 14, 2010	14.19	14.24	13.89	13.91	72,026,136	-0.39(-2.72%)
Jan 13, 2010	14.58	14.61	13.91	14.30	73,564,208	-0.21(-1.42%)
Jan 12, 2010	14.60	14.62	14.36	14.51	38,203,680	-0.32(-2.14%)
Jan 11, 2010	15.04	15.17	14.72	14.83	48,995,960	-0.11(-0.74%)
Jan 08, 2010	14.92	14.98	14.74	14.94	37,561,024	+0.08(+0.54%)
Jan 07, 2010	15.04	15.06	14.83	14.86	41,986,748	-0.22(-1.45%)
Jan 06, 2010	14.83	15.21	14.81	15.08	40,752,272	+0.22(+1.47%)
Jan 05, 2010	15.00	15.05	14.80	14.86	53,432,636	-0.15(-1.03%)
Jan 04, 2010	15.07	15.16	14.95	15.01	47,491,420	+0.31(+2.14%)
Dec 31, 2009	14.67	14.70	14.70	14.70	14,194,116	+0.00(+0.00%)
Dec 30, 2009	14.76	14.79	14.65	14.70	20,601,562	-0.08(-0.54%)
Dec 29, 2009	14.87	14.92	14.65	14.78	21,712,188	-0.07(-0.46%)
Dec 28, 2009	14.75	14.88	14.68	14.85	19,795,034	+0.26(+1.75%)
Dec 24, 2009	14.76	14.77	14.49	14.59	8,709,388	+0.09(+0.60%)
Dec 23, 2009	14.44	14.91	14.20	14.50	33,829,128	+0.29(+2.06%)
Dec 22, 2009	14.32	14.41	14.15	14.21	48,862,172	-0.20(-1.39%)
Dec 21, 2009	14.50	14.56	14.01	14.41	38,206,592	+0.06(+0.41%)
Dec 18, 2009	14.44	14.66	14.34	14.35	47,276,948	-0.19(-1.29%)
Dec 17, 2009	14.66	14.74	14.40	14.54	42,333,852	-0.48(-3.22%)
Dec 16, 2009	15.04	15.21	14.98	15.02	45,480,152	+0.12(+0.81%)
Dec 15, 2009	14.83	15.07	14.82	14.90	36,702,112	+0.02(+0.10%)
Dec 14, 2009	14.94	15.02	14.83	14.89	32,299,550	+0.04(+0.27%)
Dec 11, 2009	15.08	15.08	14.78	14.85	49,210,352	-0.16(-1.05%)
Dec 10, 2009	15.07	15.15	14.75	15.01	29,463,334	+0.22(+1.51%)
Dec 09, 2009	14.92	14.99	14.62	14.78	44,995,468	-0.14(-0.92%)
Dec 08, 2009	15.40	15.43	14.74	14.92	57,273,288	-0.53(-3.43%)
Dec 07, 2009	15.57	15.73	15.43	15.45	37,167,940	-0.21(-1.34%)
Dec 04, 2009	16.42	16.45	15.50	15.66	45,176,764	-0.41(-2.53%)
Dec 03, 2009	16.44	16.48	16.02	16.07	41,365,588	-0.21(-1.29%)
Dec 02, 2009	16.32	16.45	16.14	16.28	41,428,324	-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.