Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	19.27	19.30	19.14	19.20	13,854,825	+0.01(+0.06%)
Feb 25, 2010	19.08	19.24	18.86	19.19	15,700,459	-0.10(-0.50%)
Feb 24, 2010	19.41	19.50	19.08	19.29	17,997,774	-0.10(-0.54%)
Feb 23, 2010	19.59	19.72	19.38	19.39	21,238,826	-0.18(-0.91%)
Feb 22, 2010	19.60	19.76	19.55	19.57	12,849,012	+0.02(+0.12%)
Feb 19, 2010	19.36	19.58	19.25	19.55	15,181,693	-0.03(-0.17%)
Feb 18, 2010	19.36	19.69	19.36	19.58	16,975,306	+0.12(+0.62%)
Feb 17, 2010	19.37	19.48	19.31	19.46	16,628,412	+0.12(+0.63%)
Feb 16, 2010	19.19	19.35	19.18	19.34	17,837,294	+0.25(+1.30%)
Feb 12, 2010	19.03	19.09	19.09	19.09	98,216,720	-0.08(-0.42%)
Feb 11, 2010	18.87	19.19	18.75	19.17	20,035,170	+0.34(+1.79%)
Feb 10, 2010	18.80	18.89	18.66	18.83	16,180,728	+0.11(+0.60%)
Feb 09, 2010	18.82	18.91	18.59	18.72	19,979,718	+0.02(+0.11%)
Feb 08, 2010	18.64	18.97	18.56	18.70	26,650,094	+0.14(+0.74%)
Feb 05, 2010	18.73	18.85	18.11	18.56	43,028,056	-0.11(-0.59%)
Feb 04, 2010	19.17	19.38	18.62	18.67	73,934,584	-0.11(-0.56%)
Feb 03, 2010	18.94	19.00	18.46	18.78	35,648,412	-0.11(-0.58%)
Feb 02, 2010	18.94	18.99	18.77	18.89	16,058,397	-0.08(-0.41%)
Feb 01, 2010	18.50	19.05	18.48	18.97	17,900,262	+0.52(+2.83%)
Jan 29, 2010	18.57	19.11	18.41	18.44	22,555,932	-0.14(-0.75%)
Jan 28, 2010	18.97	18.99	18.30	18.58	14,534,128	-0.28(-1.50%)
Jan 27, 2010	18.18	18.91	18.12	18.87	21,500,080	+0.62(+3.40%)
Jan 26, 2010	18.29	18.56	18.21	18.24	13,829,586	-0.20(-1.07%)
Jan 25, 2010	18.75	18.84	18.30	18.44	17,955,012	-0.16(-0.85%)
Jan 22, 2010	18.89	18.97	18.35	18.60	33,117,134	-0.39(-2.04%)
Jan 21, 2010	19.66	19.76	18.91	18.99	31,291,436	-0.67(-3.40%)
Jan 20, 2010	19.71	19.73	19.40	19.65	14,201,185	-0.10(-0.49%)
Jan 19, 2010	19.37	19.88	19.27	19.75	16,945,850	+0.38(+1.99%)
Jan 15, 2010	19.67	19.37	19.37	19.37	94,718,896	-0.29(-1.49%)
Jan 14, 2010	19.55	19.68	19.45	19.66	20,440,534	+0.07(+0.34%)
Jan 13, 2010	19.44	19.60	19.32	19.59	14,932,068	+0.18(+0.93%)
Jan 12, 2010	19.47	19.57	19.30	19.41	14,278,387	-0.09(-0.47%)
Jan 11, 2010	19.67	19.77	19.37	19.50	14,357,195	-0.06(-0.29%)
Jan 08, 2010	19.52	19.65	19.39	19.56	13,241,871	+0.05(+0.28%)
Jan 07, 2010	19.33	19.56	19.23	19.51	30,958,534	+0.18(+0.93%)
Jan 06, 2010	19.56	19.58	19.31	19.33	18,073,784	-0.26(-1.34%)
Jan 05, 2010	19.63	19.68	19.34	19.59	28,726,106	-0.23(-1.15%)
Jan 04, 2010	19.78	19.96	19.66	19.82	22,439,402	+0.15(+0.78%)
Dec 31, 2009	19.78	19.66	19.66	19.66	56,237,456	-0.15(-0.77%)
Dec 30, 2009	19.67	19.85	19.67	19.82	13,733,529	+0.03(+0.14%)
Dec 29, 2009	19.48	19.85	19.48	19.79	20,841,726	+0.28(+1.45%)
Dec 28, 2009	19.43	19.56	19.36	19.51	14,944,078	+0.11(+0.54%)
Dec 24, 2009	19.47	19.51	19.29	19.40	7,686,352	+0.03(+0.16%)
Dec 23, 2009	19.44	19.56	19.26	19.37	25,699,662	-0.03(-0.17%)
Dec 22, 2009	19.71	19.78	19.30	19.40	32,043,208	-0.21(-1.06%)
Dec 21, 2009	20.00	20.03	19.48	19.61	49,545,808	-0.39(-1.97%)
Dec 18, 2009	19.65	20.16	19.65	20.00	375,350,720	+0.44(+2.23%)
Dec 17, 2009	19.45	19.65	19.22	19.57	42,522,844	+0.04(+0.21%)
Dec 16, 2009	19.39	19.67	19.30	19.53	37,587,484	+0.16(+0.82%)
Dec 15, 2009	18.94	19.38	18.86	19.37	42,300,224	+0.31(+1.62%)
Dec 14, 2009	18.82	19.07	18.81	19.06	78,392,816	+0.77(+4.22%)
Dec 11, 2009	18.50	18.53	18.24	18.29	12,808,397	-0.22(-1.19%)
Dec 10, 2009	18.41	18.61	18.30	18.51	16,175,692	+0.13(+0.70%)
Dec 09, 2009	17.90	18.42	17.87	18.38	18,618,144	+0.40(+2.20%)
Dec 08, 2009	17.90	18.08	17.88	17.98	11,585,069	+0.01(+0.08%)
Dec 07, 2009	18.04	18.13	17.95	17.97	10,742,428	-0.08(-0.42%)
Dec 04, 2009	18.23	18.34	17.70	18.05	24,313,626	+0.05(+0.30%)
Dec 03, 2009	18.51	18.58	17.97	17.99	21,263,702	-0.49(-2.66%)
Dec 02, 2009	18.67	18.75	18.45	18.49	14,291,994	-0.17(-0.90%)

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.