Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	14.65	14.80	14.19	14.65	3,980,873	+0.12(+0.83%)
Feb 25, 2010	13.80	14.69	13.50	14.53	3,626,017	+0.53(+3.77%)
Feb 24, 2010	13.92	14.32	13.84	14.00	2,987,383	+0.05(+0.37%)
Feb 23, 2010	14.55	14.70	13.68	13.95	3,499,684	-0.67(-4.58%)
Feb 22, 2010	14.85	14.93	14.50	14.62	1,980,939	-0.19(-1.28%)
Feb 19, 2010	14.51	15.01	14.35	14.81	2,761,625	+0.05(+0.34%)
Feb 18, 2010	14.54	15.08	14.54	14.76	2,861,898	+0.16(+1.10%)
Feb 17, 2010	15.16	15.21	14.35	14.60	2,862,333	-0.49(-3.25%)
Feb 16, 2010	15.04	15.20	14.79	15.09	3,683,188	+0.62(+4.28%)
Feb 12, 2010	14.14	14.47	14.47	14.47	2,852,600	-0.07(-0.48%)
Feb 11, 2010	13.73	14.60	13.61	14.54	3,152,185	+0.81(+5.90%)
Feb 10, 2010	14.10	14.10	13.41	13.73	3,430,592	-0.37(-2.62%)
Feb 09, 2010	13.93	14.37	13.79	14.10	3,941,789	+0.55(+4.06%)
Feb 08, 2010	14.82	14.93	13.52	13.55	4,422,485	-1.27(-8.57%)
Feb 05, 2010	13.97	14.85	13.52	14.82	4,776,098	+0.83(+5.93%)
Feb 04, 2010	15.03	15.06	13.87	13.99	4,747,088	-1.25(-8.20%)
Feb 03, 2010	15.09	15.72	15.09	15.24	3,173,694	+0.14(+0.93%)
Feb 02, 2010	15.47	15.51	14.95	15.10	2,317,250	+0.38(+2.55%)
Feb 01, 2010	14.29	15.30	14.27	14.72	2,736,387	+0.71(+5.03%)
Jan 29, 2010	14.74	15.08	13.96	14.02	2,944,234	-0.74(-5.01%)
Jan 28, 2010	15.44	15.46	14.35	14.76	2,913,720	-0.46(-3.02%)
Jan 27, 2010	15.31	15.63	14.75	15.22	2,494,105	-0.09(-0.59%)
Jan 26, 2010	15.44	15.93	15.10	15.31	2,282,476	-0.38(-2.42%)
Jan 25, 2010	16.36	16.37	15.51	15.69	2,834,399	-0.49(-3.03%)
Jan 22, 2010	16.03	16.71	15.60	16.18	4,097,270	+0.10(+0.62%)
Jan 21, 2010	17.08	17.25	16.03	16.08	4,145,917	-1.03(-6.02%)
Jan 20, 2010	18.20	18.37	17.05	17.11	4,200,654	-1.50(-8.06%)
Jan 19, 2010	18.45	18.65	18.23	18.61	1,744,457	+0.21(+1.14%)
Jan 15, 2010	18.53	18.40	18.40	18.40	2,354,700	-0.37(-1.97%)
Jan 14, 2010	18.97	19.01	18.41	18.77	1,320,381	-0.25(-1.31%)
Jan 13, 2010	18.77	19.07	18.05	19.02	1,893,339	+0.33(+1.77%)
Jan 12, 2010	19.55	19.73	18.58	18.69	2,425,935	-1.01(-5.13%)
Jan 11, 2010	20.20	20.39	19.60	19.70	2,313,067	-0.09(-0.45%)
Jan 08, 2010	19.77	19.87	19.25	19.79	2,512,040	+0.27(+1.38%)
Jan 07, 2010	19.63	19.68	19.37	19.52	2,036,038	-0.12(-0.61%)
Jan 06, 2010	19.27	19.97	19.16	19.64	2,567,963	+0.59(+3.10%)
Jan 05, 2010	19.09	19.34	18.70	19.05	2,431,020	+0.31(+1.65%)
Jan 04, 2010	18.63	19.22	18.59	18.74	3,687,419	+0.68(+3.77%)
Dec 31, 2009	18.33	18.06	18.06	18.06	1,055,300	-0.11(-0.61%)
Dec 30, 2009	18.07	18.44	18.05	18.17	1,455,322	-0.12(-0.66%)
Dec 29, 2009	18.37	18.62	18.12	18.29	1,935,779	-0.10(-0.54%)
Dec 28, 2009	18.84	18.92	18.25	18.39	1,700,726	-0.19(-1.02%)
Dec 24, 2009	18.53	18.72	18.43	18.58	1,063,858	+0.25(+1.36%)
Dec 23, 2009	18.21	18.50	18.04	18.33	1,953,422	+0.37(+2.06%)
Dec 22, 2009	17.94	18.20	17.65	17.96	2,473,612	-0.02(-0.11%)
Dec 21, 2009	19.17	19.19	17.64	17.98	3,670,231	-1.02(-5.37%)
Dec 18, 2009	18.63	19.15	18.33	19.00	5,280,086	+0.62(+3.37%)
Dec 17, 2009	19.48	19.57	18.32	18.38	3,923,026	-1.56(-7.82%)
Dec 16, 2009	19.94	20.20	19.63	19.94	3,059,622	+0.35(+1.79%)
Dec 15, 2009	19.70	20.12	19.52	19.59	2,103,257	-0.24(-1.21%)
Dec 14, 2009	19.53	19.86	19.17	19.83	2,125,504	+0.53(+2.75%)
Dec 11, 2009	19.91	20.15	19.27	19.30	3,123,019	-0.46(-2.33%)
Dec 10, 2009	19.98	20.25	19.54	19.76	3,002,063	-0.16(-0.80%)
Dec 09, 2009	19.95	20.45	19.43	19.92	4,439,411	+0.14(+0.71%)
Dec 08, 2009	20.53	20.60	19.69	19.78	3,712,861	-1.04(-5.00%)
Dec 07, 2009	20.92	21.38	20.34	20.82	4,561,064	-0.62(-2.89%)
Dec 04, 2009	22.29	22.86	20.92	21.44	5,825,318	-1.30(-5.72%)
Dec 03, 2009	23.07	23.55	22.70	22.74	3,442,100	-0.55(-2.36%)
Dec 02, 2009	23.67	23.69	22.85	23.29	5,057,781	+0.00(+0.00%)

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.