Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	14.99	15.00	14.78	14.88	12,160,514	-0.15(-0.97%)
Feb 25, 2011	15.04	15.31	14.71	15.02	16,598,539	+0.17(+1.16%)
Feb 24, 2011	14.90	14.97	14.66	14.85	14,864,224	+0.11(+0.72%)
Feb 23, 2011	14.95	15.02	14.54	14.74	11,607,315	-0.24(-1.63%)
Feb 22, 2011	15.00	15.26	14.93	14.99	10,001,205	-0.23(-1.52%)
Feb 18, 2011	15.27	15.29	15.10	15.22	11,312,311	+0.01(+0.09%)
Feb 17, 2011	15.05	15.33	14.95	15.21	9,871,815	+0.12(+0.79%)
Feb 16, 2011	15.06	15.25	14.95	15.09	14,703,496	+0.05(+0.31%)
Feb 15, 2011	14.75	15.15	14.57	15.04	32,422,498	+0.87(+6.10%)
Feb 14, 2011	14.10	14.22	14.07	14.18	8,393,958	+0.05(+0.33%)
Feb 11, 2011	13.94	14.16	13.94	14.13	10,430,451	+0.12(+0.85%)
Feb 10, 2011	13.96	14.02	13.88	14.01	9,105,710	+0.02(+0.14%)
Feb 09, 2011	13.78	14.16	13.78	13.99	17,134,156	+0.17(+1.19%)
Feb 08, 2011	13.48	13.83	13.39	13.83	14,848,360	+0.40(+2.95%)
Feb 07, 2011	13.32	13.46	13.24	13.43	10,065,519	+0.16(+1.19%)
Feb 04, 2011	13.11	13.31	13.03	13.27	9,881,182	+0.18(+1.36%)
Feb 03, 2011	13.03	13.37	12.92	13.09	24,507,772	+0.53(+4.20%)
Feb 02, 2011	12.68	12.82	12.51	12.56	15,045,925	-0.32(-2.51%)
Feb 01, 2011	12.82	12.97	12.74	12.89	12,307,018	+0.17(+1.30%)
Jan 31, 2011	12.68	12.82	12.62	12.72	12,932,564	+0.05(+0.36%)
Jan 28, 2011	12.78	12.87	12.64	12.68	14,395,325	-0.11(-0.83%)
Jan 27, 2011	13.16	13.21	12.72	12.78	25,912,812	-0.43(-3.28%)
Jan 26, 2011	13.34	13.35	13.13	13.22	8,683,398	-0.09(-0.71%)
Jan 25, 2011	13.29	13.33	13.09	13.31	21,465,686	+0.01(+0.05%)
Jan 24, 2011	13.21	13.38	13.16	13.30	14,845,868	+0.03(+0.25%)
Jan 21, 2011	13.37	13.39	12.95	13.27	22,510,324	-0.08(-0.59%)
Jan 20, 2011	13.27	13.44	13.21	13.35	17,142,432	+0.05(+0.40%)
Jan 19, 2011	13.40	13.46	13.27	13.30	9,977,242	-0.10(-0.74%)
Jan 18, 2011	13.40	13.47	13.37	13.40	11,967,399	-0.08(-0.59%)
Jan 14, 2011	13.36	13.49	13.34	13.48	7,333,582	+0.08(+0.59%)
Jan 13, 2011	13.36	13.52	13.30	13.40	9,693,140	-0.06(-0.44%)
Jan 12, 2011	13.50	13.54	13.42	13.46	10,650,644	+0.04(+0.30%)
Jan 11, 2011	13.61	13.61	13.38	13.42	10,751,223	-0.14(-1.02%)
Jan 10, 2011	13.45	13.58	13.45	13.55	12,222,257	+0.01(+0.10%)
Jan 07, 2011	13.57	13.70	13.37	13.54	22,047,308	+0.10(+0.78%)
Jan 06, 2011	13.69	13.81	13.37	13.44	57,798,804	-1.24(-8.45%)
Jan 05, 2011	14.42	14.68	14.13	14.68	16,790,136	+0.18(+1.23%)
Jan 04, 2011	14.68	14.72	14.37	14.50	10,061,227	-0.17(-1.17%)
Jan 03, 2011	14.74	14.75	14.55	14.67	10,019,739	+0.12(+0.82%)
Dec 31, 2010	14.72	14.80	14.53	14.55	8,208,668	-0.21(-1.42%)
Dec 30, 2010	14.37	14.79	14.33	14.76	10,805,814	+0.35(+2.42%)
Dec 29, 2010	14.25	14.45	14.18	14.41	7,911,679	+0.18(+1.29%)
Dec 28, 2010	14.11	14.28	14.07	14.23	7,330,978	+0.09(+0.65%)
Dec 27, 2010	14.03	14.18	14.00	14.14	4,874,551	+0.03(+0.23%)
Dec 23, 2010	13.95	14.13	13.87	14.10	7,418,699	+0.17(+1.23%)
Dec 22, 2010	13.92	14.09	13.89	13.93	7,504,345	+0.03(+0.19%)
Dec 21, 2010	13.97	13.99	13.79	13.91	8,968,162	+0.00(+0.00%)
Dec 20, 2010	13.97	14.04	13.88	13.91	8,415,733	-0.02(-0.14%)
Dec 17, 2010	13.87	14.10	13.84	13.93	13,606,578	-0.04(-0.28%)
Dec 16, 2010	13.77	14.07	13.77	13.97	10,624,647	+0.20(+1.48%)
Dec 15, 2010	13.83	13.84	13.74	13.76	12,095,792	+0.02(+0.14%)
Dec 14, 2010	13.90	13.93	13.72	13.74	16,838,268	-0.18(-1.28%)
Dec 13, 2010	14.12	14.26	13.88	13.92	11,905,683	-0.20(-1.40%)
Dec 10, 2010	14.08	14.17	14.01	14.12	10,577,033	+0.10(+0.70%)
Dec 09, 2010	14.10	14.14	13.93	14.02	8,162,711	+0.00(+0.00%)
Dec 08, 2010	13.91	14.16	13.91	14.02	13,585,628	+0.07(+0.47%)
Dec 07, 2010	14.23	14.24	13.93	13.95	11,359,917	-0.12(-0.84%)
Dec 06, 2010	14.09	14.19	13.97	14.07	9,659,434	-0.02(-0.14%)
Dec 03, 2010	14.10	14.17	13.90	14.09	12,313,153	-0.15(-1.06%)
Dec 02, 2010	14.06	14.45	13.99	14.24	22,753,872	+0.07(+0.51%)

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.