Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	13.37	13.55	13.17	13.39	9,020,176	+0.11(+0.86%)
Feb 25, 2010	12.98	13.30	12.75	13.27	8,731,212	+0.08(+0.58%)
Feb 24, 2010	13.10	13.33	12.94	13.20	9,747,731	+0.29(+2.21%)
Feb 23, 2010	13.40	13.45	12.87	12.91	11,768,418	-0.69(-5.10%)
Feb 22, 2010	14.02	14.09	13.36	13.61	6,716,636	-0.43(-3.05%)
Feb 19, 2010	14.06	14.22	13.81	14.03	6,008,443	-0.14(-1.01%)
Feb 18, 2010	14.25	14.41	13.99	14.18	5,384,220	-0.18(-1.26%)
Feb 17, 2010	14.51	14.51	14.17	14.36	7,539,391	+0.04(+0.27%)
Feb 16, 2010	13.82	14.34	13.79	14.32	6,530,642	+0.73(+5.39%)
Feb 12, 2010	13.61	13.59	13.59	13.59	7,687,252	-0.27(-1.92%)
Feb 11, 2010	13.62	13.89	13.50	13.85	4,989,982	+0.19(+1.39%)
Feb 10, 2010	13.79	13.86	13.33	13.66	4,540,537	-0.10(-0.76%)
Feb 09, 2010	13.80	13.98	13.56	13.77	5,301,332	+0.38(+2.84%)
Feb 08, 2010	13.39	13.79	13.16	13.39	3,929,062	-0.02(-0.14%)
Feb 05, 2010	13.70	13.78	12.79	13.41	9,689,710	-0.36(-2.62%)
Feb 04, 2010	14.16	14.32	13.53	13.77	5,559,457	-0.62(-4.30%)
Feb 03, 2010	14.59	14.80	14.28	14.39	5,069,185	-0.15(-1.05%)
Feb 02, 2010	13.86	14.71	13.73	14.54	6,773,671	+0.98(+7.22%)
Feb 01, 2010	13.09	13.78	13.09	13.56	4,632,977	+0.68(+5.24%)
Jan 29, 2010	13.63	13.87	12.85	12.88	5,622,204	-0.67(-4.91%)
Jan 28, 2010	13.43	13.66	13.16	13.55	6,168,637	+0.20(+1.50%)
Jan 27, 2010	13.64	13.71	12.90	13.35	8,068,434	-0.32(-2.36%)
Jan 26, 2010	13.79	14.10	13.51	13.67	5,780,532	-0.28(-1.98%)
Jan 25, 2010	14.07	14.36	13.83	13.95	4,006,047	+0.04(+0.27%)
Jan 22, 2010	14.47	14.55	13.83	13.91	5,564,524	-0.64(-4.38%)
Jan 21, 2010	14.49	14.80	14.40	14.55	5,261,538	+0.10(+0.66%)
Jan 20, 2010	14.59	14.72	14.38	14.45	4,261,094	-0.36(-2.44%)
Jan 19, 2010	14.55	14.81	14.45	14.81	4,566,910	+0.17(+1.17%)
Jan 15, 2010	14.98	14.64	14.64	14.64	4,278,186	-0.42(-2.78%)
Jan 14, 2010	14.94	15.12	14.76	15.06	2,834,962	+0.11(+0.76%)
Jan 13, 2010	14.82	15.00	14.60	14.95	6,039,701	+0.06(+0.38%)
Jan 12, 2010	15.14	15.27	14.82	14.89	5,290,153	-0.49(-3.21%)
Jan 11, 2010	16.02	16.23	15.33	15.38	5,018,436	-0.53(-3.35%)
Jan 08, 2010	15.45	15.92	15.33	15.92	4,489,552	+0.43(+2.76%)
Jan 07, 2010	15.45	15.58	15.16	15.49	4,750,947	-0.06(-0.37%)
Jan 06, 2010	15.11	15.71	14.99	15.55	6,247,914	+0.41(+2.70%)
Jan 05, 2010	14.91	15.18	14.81	15.14	3,837,064	+0.28(+1.86%)
Jan 04, 2010	14.48	15.00	14.46	14.86	3,431,745	+0.79(+5.61%)
Dec 31, 2009	14.21	14.07	14.07	14.07	1,077,670	-0.10(-0.67%)
Dec 30, 2009	14.15	14.33	14.08	14.17	1,611,325	-0.13(-0.93%)
Dec 29, 2009	14.42	14.57	14.11	14.30	1,475,251	-0.09(-0.60%)
Dec 28, 2009	14.65	14.73	14.29	14.39	1,761,113	-0.16(-1.11%)
Dec 24, 2009	14.49	14.70	14.44	14.55	658,274	+0.11(+0.79%)
Dec 23, 2009	14.31	14.45	14.00	14.43	2,288,769	+0.21(+1.47%)
Dec 22, 2009	14.05	14.22	13.98	14.22	2,381,123	+0.29(+2.05%)
Dec 21, 2009	13.90	14.08	13.83	13.94	2,000,532	+0.13(+0.96%)
Dec 18, 2009	13.68	13.85	13.57	13.81	4,721,092	+0.37(+2.76%)
Dec 17, 2009	13.67	13.79	13.27	13.44	4,291,891	-0.47(-3.35%)
Dec 16, 2009	13.57	13.93	13.47	13.90	4,403,647	+0.44(+3.25%)
Dec 15, 2009	13.21	13.58	13.09	13.46	3,721,261	+0.27(+2.02%)
Dec 14, 2009	13.15	13.33	13.14	13.20	3,984,180	+0.53(+4.20%)
Dec 11, 2009	12.84	12.92	12.56	12.67	4,895,420	-0.14(-1.11%)
Dec 10, 2009	12.39	12.85	12.39	12.81	5,627,150	+0.57(+4.66%)
Dec 09, 2009	12.66	12.71	12.15	12.24	6,394,625	-0.41(-3.23%)
Dec 08, 2009	12.93	12.99	12.61	12.65	5,382,331	-0.51(-3.90%)
Dec 07, 2009	13.08	13.37	12.99	13.16	6,550,454	+0.05(+0.36%)
Dec 04, 2009	12.95	13.37	12.76	13.11	9,191,087	+0.26(+2.00%)
Dec 03, 2009	12.54	12.90	12.47	12.86	9,725,327	+0.32(+2.58%)
Dec 02, 2009	12.87	12.88	12.49	12.53	4,678,723	-0.31(-2.44%)

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.