Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	17.08	17.08	16.80	16.96	98,059,856	-0.13(-0.75%)
Feb 25, 2010	17.10	17.24	16.93	17.09	98,916,984	-0.65(-3.68%)
Feb 24, 2010	17.69	17.75	17.60	17.74	22,488,992	+0.10(+0.58%)
Feb 23, 2010	17.83	17.89	17.63	17.64	23,056,130	-0.18(-0.99%)
Feb 22, 2010	17.95	17.97	17.78	17.82	20,961,154	-0.11(-0.61%)
Feb 19, 2010	17.95	17.98	17.75	17.93	29,442,242	-0.06(-0.34%)
Feb 18, 2010	17.74	17.99	17.74	17.99	26,831,194	+0.19(+1.05%)
Feb 17, 2010	17.63	17.87	17.62	17.80	26,520,378	+0.16(+0.93%)
Feb 16, 2010	17.54	17.64	17.35	17.64	30,055,644	+0.27(+1.56%)
Feb 12, 2010	17.35	17.37	17.37	17.37	76,586,992	-0.08(-0.44%)
Feb 11, 2010	17.24	17.48	17.14	17.44	40,915,488	+0.14(+0.80%)
Feb 10, 2010	17.57	17.57	17.10	17.31	29,089,078	-0.07(-0.41%)
Feb 09, 2010	17.27	17.69	17.17	17.38	48,947,508	+0.44(+2.58%)
Feb 08, 2010	17.14	17.14	16.91	16.94	25,986,670	-0.14(-0.83%)
Feb 05, 2010	17.13	17.19	16.90	17.08	45,516,892	-0.11(-0.64%)
Feb 04, 2010	17.55	17.59	17.18	17.19	33,168,982	-0.46(-2.62%)
Feb 03, 2010	17.67	17.68	17.54	17.65	24,709,564	-0.06(-0.33%)
Feb 02, 2010	17.54	17.76	17.42	17.71	26,246,606	+0.22(+1.28%)
Feb 01, 2010	17.54	17.55	17.37	17.49	22,562,468	+0.03(+0.19%)
Jan 29, 2010	17.51	17.68	17.34	17.45	34,422,212	+0.02(+0.13%)
Jan 28, 2010	17.60	17.64	17.41	17.43	32,489,090	-0.11(-0.61%)
Jan 27, 2010	17.37	17.59	17.28	17.54	31,521,144	+0.12(+0.68%)
Jan 26, 2010	17.40	17.53	17.33	17.42	24,112,158	-0.07(-0.39%)
Jan 25, 2010	17.53	17.55	17.33	17.49	26,191,828	+0.04(+0.20%)
Jan 22, 2010	17.49	17.64	17.37	17.45	36,602,004	-0.04(-0.24%)
Jan 21, 2010	17.87	17.88	17.43	17.49	42,579,248	-0.36(-2.04%)
Jan 20, 2010	18.07	18.14	17.79	17.86	29,233,276	-0.30(-1.63%)
Jan 19, 2010	18.09	18.17	17.99	18.15	22,713,770	+0.04(+0.23%)
Jan 15, 2010	18.32	18.11	18.11	18.11	85,354,704	-0.27(-1.47%)
Jan 14, 2010	18.35	18.42	18.26	18.38	19,259,442	+0.03(+0.18%)
Jan 13, 2010	18.29	18.48	18.24	18.35	23,556,184	+0.05(+0.26%)
Jan 12, 2010	18.05	18.34	18.04	18.30	36,163,740	+0.20(+1.08%)
Jan 11, 2010	17.74	18.16	17.63	18.10	44,513,588	+0.36(+2.03%)
Jan 08, 2010	17.84	17.90	17.61	17.74	44,630,376	-0.33(-1.85%)
Jan 07, 2010	18.12	18.14	17.94	18.08	20,568,036	-0.05(-0.25%)
Jan 06, 2010	18.13	18.16	18.01	18.12	29,939,346	-0.01(-0.04%)
Jan 05, 2010	18.29	18.34	18.06	18.13	36,012,428	-0.22(-1.21%)
Jan 04, 2010	18.39	18.41	18.31	18.35	21,556,172	+0.01(+0.07%)
Dec 31, 2009	18.52	18.34	18.34	18.34	33,720,656	-0.22(-1.18%)
Dec 30, 2009	18.58	18.63	18.49	18.56	14,958,617	-0.02(-0.10%)
Dec 29, 2009	18.48	18.65	18.48	18.58	14,843,348	+0.10(+0.52%)
Dec 28, 2009	18.47	18.52	18.43	18.48	11,934,718	+0.00(+0.00%)
Dec 24, 2009	18.50	18.50	18.35	18.48	9,035,816	+0.05(+0.26%)
Dec 23, 2009	18.40	18.50	18.34	18.43	16,998,308	+0.01(+0.04%)
Dec 22, 2009	18.39	18.52	18.37	18.43	18,822,974	+0.03(+0.16%)
Dec 21, 2009	18.34	18.53	18.31	18.40	22,715,276	+0.08(+0.46%)
Dec 18, 2009	18.42	18.42	18.12	18.31	58,648,912	-0.02(-0.11%)
Dec 17, 2009	18.74	18.75	18.32	18.33	39,587,008	-0.70(-3.65%)
Dec 16, 2009	18.97	19.05	18.78	19.03	30,503,220	+0.03(+0.14%)
Dec 15, 2009	19.03	19.04	18.93	19.00	23,777,500	+0.01(+0.03%)
Dec 14, 2009	19.07	19.07	18.96	18.99	25,907,364	-0.02(-0.12%)
Dec 11, 2009	18.85	19.11	18.85	19.02	47,300,524	+0.17(+0.90%)
Dec 10, 2009	18.65	18.96	18.63	18.85	47,797,488	+0.24(+1.30%)
Dec 09, 2009	18.48	18.61	18.35	18.61	30,296,676	+0.05(+0.26%)
Dec 08, 2009	18.51	18.58	18.36	18.56	28,426,070	-0.06(-0.33%)
Dec 07, 2009	18.33	18.69	18.24	18.62	25,961,970	+0.12(+0.66%)
Dec 04, 2009	18.53	18.67	18.28	18.50	38,739,604	+0.07(+0.38%)
Dec 03, 2009	18.69	18.69	18.39	18.43	31,458,156	-0.22(-1.19%)
Dec 02, 2009	18.61	18.72	18.56	18.65	21,135,394	-0.04(-0.21%)

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.