Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	17.34	17.44	17.03	17.29	15,708,088	+0.05(+0.31%)
Feb 25, 2010	17.11	17.30	16.77	17.24	22,086,726	-0.17(-1.00%)
Feb 24, 2010	17.43	17.68	17.31	17.41	17,156,456	-0.05(-0.30%)
Feb 23, 2010	18.01	18.02	17.39	17.46	18,883,390	-0.66(-3.66%)
Feb 22, 2010	18.60	18.65	18.06	18.13	14,719,797	-0.23(-1.24%)
Feb 19, 2010	18.11	18.49	17.94	18.36	13,892,545	+0.16(+0.89%)
Feb 18, 2010	17.97	18.24	17.94	18.19	11,354,908	+0.19(+1.06%)
Feb 17, 2010	18.10	18.28	17.92	18.00	11,588,051	-0.05(-0.30%)
Feb 16, 2010	17.94	18.09	17.81	18.06	20,020,312	+0.59(+3.39%)
Feb 12, 2010	17.44	17.46	17.46	17.46	22,019,324	-0.25(-1.42%)
Feb 11, 2010	17.64	17.94	17.34	17.72	21,692,446	+0.10(+0.54%)
Feb 10, 2010	17.75	17.80	17.23	17.62	18,199,684	-0.23(-1.31%)
Feb 09, 2010	17.81	18.12	17.74	17.85	23,262,802	+0.19(+1.08%)
Feb 08, 2010	17.95	17.98	17.36	17.66	16,055,668	-0.16(-0.91%)
Feb 05, 2010	17.82	17.94	17.16	17.82	28,696,250	+0.17(+0.95%)
Feb 04, 2010	18.27	18.27	17.49	17.66	29,517,734	-0.51(-2.83%)
Feb 03, 2010	18.68	18.68	18.09	18.17	19,918,578	-0.36(-1.97%)
Feb 02, 2010	19.41	19.46	18.51	18.53	31,990,484	-0.79(-4.07%)
Feb 01, 2010	19.25	19.62	18.96	19.32	13,958,833	+0.39(+2.07%)
Jan 29, 2010	19.49	19.65	18.77	18.93	12,276,773	-0.32(-1.65%)
Jan 28, 2010	19.75	19.75	18.85	19.25	13,666,578	-0.23(-1.20%)
Jan 27, 2010	19.66	19.76	19.25	19.48	12,850,346	-0.24(-1.21%)
Jan 26, 2010	19.74	20.03	19.29	19.72	12,697,587	-0.16(-0.78%)
Jan 25, 2010	19.98	20.26	19.78	19.87	13,005,691	-0.05(-0.24%)
Jan 22, 2010	20.33	20.60	19.86	19.92	13,025,201	-0.47(-2.29%)
Jan 21, 2010	21.02	21.07	20.37	20.39	10,171,753	-0.53(-2.54%)
Jan 20, 2010	20.93	21.03	20.68	20.92	11,352,750	-0.53(-2.48%)
Jan 19, 2010	21.30	21.51	21.11	21.45	7,486,094	+0.03(+0.14%)
Jan 15, 2010	21.81	21.42	21.42	21.42	8,861,803	-0.52(-2.37%)
Jan 14, 2010	21.85	22.09	21.76	21.94	5,789,390	+0.12(+0.55%)
Jan 13, 2010	21.73	21.88	21.32	21.82	6,381,961	-0.02(-0.08%)
Jan 12, 2010	22.06	22.10	21.51	21.84	8,894,671	-0.47(-2.12%)
Jan 11, 2010	22.74	22.76	22.14	22.31	6,066,826	-0.14(-0.64%)
Jan 08, 2010	22.39	22.64	22.16	22.46	6,099,136	+0.02(+0.11%)
Jan 07, 2010	22.67	22.67	22.12	22.43	6,519,333	-0.30(-1.32%)
Jan 06, 2010	22.37	22.86	22.31	22.73	9,621,181	+0.44(+1.99%)
Jan 05, 2010	22.11	22.42	22.08	22.29	7,262,033	+0.30(+1.39%)
Jan 04, 2010	21.88	22.07	21.81	21.99	9,232,239	+0.87(+4.11%)
Dec 31, 2009	21.48	21.12	21.12	21.12	4,663,394	-0.16(-0.73%)
Dec 30, 2009	21.26	21.43	21.04	21.27	3,598,405	-0.23(-1.06%)
Dec 29, 2009	21.82	21.92	21.49	21.50	4,600,299	-0.16(-0.75%)
Dec 28, 2009	21.54	21.69	21.34	21.66	5,993,564	+0.23(+1.06%)
Dec 24, 2009	21.27	21.47	21.22	21.44	2,814,885	+0.25(+1.16%)
Dec 23, 2009	20.86	21.35	20.81	21.19	9,264,116	+0.57(+2.76%)
Dec 22, 2009	20.26	20.66	20.22	20.62	7,990,928	+0.23(+1.14%)
Dec 21, 2009	20.47	20.61	20.12	20.39	10,671,447	+0.23(+1.16%)
Dec 18, 2009	20.65	20.91	20.06	20.16	17,945,286	-0.32(-1.58%)
Dec 17, 2009	21.08	21.21	20.46	20.48	11,263,356	-0.97(-4.54%)
Dec 16, 2009	21.23	21.65	21.15	21.45	7,595,620	+0.46(+2.19%)
Dec 15, 2009	20.90	21.20	20.82	20.99	6,106,829	+0.13(+0.60%)
Dec 14, 2009	20.73	20.93	20.53	20.87	7,496,455	+0.37(+1.81%)
Dec 11, 2009	21.02	21.14	20.33	20.50	9,202,432	-0.43(-2.06%)
Dec 10, 2009	20.45	20.98	20.39	20.93	12,542,523	+0.74(+3.67%)
Dec 09, 2009	20.56	20.57	19.96	20.19	13,375,266	-0.08(-0.38%)
Dec 08, 2009	20.64	20.70	20.10	20.26	13,034,218	-0.63(-3.01%)
Dec 07, 2009	21.43	21.54	20.83	20.89	13,806,797	-0.57(-2.65%)
Dec 04, 2009	22.40	22.61	21.19	21.46	14,208,912	-0.69(-3.11%)
Dec 03, 2009	22.11	22.40	22.06	22.15	12,236,492	-0.10(-0.43%)
Dec 02, 2009	22.43	22.53	22.13	22.24	9,289,360	-0.16(-0.72%)

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.