Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	12.85	13.00	12.65	12.98	46,621,324	+0.24(+1.89%)
Feb 25, 2010	12.34	12.75	12.28	12.74	51,304,732	+0.11(+0.84%)
Feb 24, 2010	12.75	12.79	12.49	12.63	42,353,640	-0.10(-0.76%)
Feb 23, 2010	12.94	12.95	12.56	12.73	54,129,792	-0.23(-1.74%)
Feb 22, 2010	13.10	13.14	12.91	12.95	39,960,236	-0.01(-0.07%)
Feb 19, 2010	12.89	13.06	12.79	12.96	36,443,684	+0.22(+1.76%)
Feb 18, 2010	12.65	12.96	12.62	12.74	46,994,476	+0.05(+0.37%)
Feb 17, 2010	12.87	12.87	12.57	12.69	40,993,896	+0.03(+0.22%)
Feb 16, 2010	12.62	12.71	12.52	12.66	39,522,908	+0.23(+1.81%)
Feb 12, 2010	12.19	12.44	12.44	12.44	37,074,192	+0.07(+0.57%)
Feb 11, 2010	12.44	12.47	12.12	12.37	72,639,328	+0.27(+2.24%)
Feb 10, 2010	12.07	12.29	11.88	12.10	61,247,248	+0.07(+0.56%)
Feb 09, 2010	12.07	12.25	11.91	12.03	82,272,088	+0.41(+3.51%)
Feb 08, 2010	11.76	12.02	11.58	11.62	57,873,244	-0.18(-1.50%)
Feb 05, 2010	11.71	11.82	11.29	11.80	94,539,056	-0.02(-0.13%)
Feb 04, 2010	12.36	12.36	11.77	11.81	79,552,664	-0.78(-6.21%)
Feb 03, 2010	12.63	12.72	12.54	12.60	33,958,812	-0.17(-1.36%)
Feb 02, 2010	12.76	12.83	12.57	12.77	51,819,480	+0.24(+1.91%)
Feb 01, 2010	12.46	12.70	12.38	12.53	48,077,608	+0.19(+1.51%)
Jan 29, 2010	12.79	12.88	12.18	12.34	62,568,052	-0.28(-2.19%)
Jan 28, 2010	12.74	12.84	12.35	12.62	52,971,732	+0.06(+0.51%)
Jan 27, 2010	12.39	12.62	12.22	12.56	49,310,840	+0.16(+1.33%)
Jan 26, 2010	12.37	12.68	12.29	12.39	55,216,704	-0.15(-1.19%)
Jan 25, 2010	13.01	13.01	12.47	12.54	65,013,384	-0.25(-1.95%)
Jan 22, 2010	12.81	12.96	12.66	12.79	80,270,288	-0.22(-1.72%)
Jan 21, 2010	13.51	13.59	12.93	13.01	76,822,736	-0.56(-4.16%)
Jan 20, 2010	13.74	13.78	13.44	13.58	56,991,704	-0.46(-3.25%)
Jan 19, 2010	13.93	14.07	13.91	14.03	48,648,420	+0.23(+1.67%)
Jan 15, 2010	13.86	13.80	13.80	13.80	46,433,296	+0.07(+0.51%)
Jan 14, 2010	14.00	14.05	13.71	13.73	72,976,872	-0.38(-2.72%)
Jan 13, 2010	14.39	14.42	13.73	14.12	74,535,240	-0.20(-1.42%)
Jan 12, 2010	14.41	14.43	14.18	14.32	38,707,964	-0.31(-2.14%)
Jan 11, 2010	14.85	14.97	14.53	14.63	49,642,696	-0.11(-0.74%)
Jan 08, 2010	14.73	14.79	14.55	14.74	38,056,824	+0.08(+0.54%)
Jan 07, 2010	14.84	14.86	14.63	14.66	42,540,964	-0.22(-1.45%)
Jan 06, 2010	14.64	15.01	14.61	14.88	41,290,196	+0.22(+1.47%)
Jan 05, 2010	14.81	14.85	14.60	14.66	54,137,936	-0.15(-1.03%)
Jan 04, 2010	14.87	14.96	14.76	14.82	48,118,296	+0.31(+2.14%)
Dec 31, 2009	14.48	14.51	14.51	14.51	14,381,476	+0.00(+0.00%)
Dec 30, 2009	14.57	14.59	14.46	14.51	20,873,500	-0.08(-0.54%)
Dec 29, 2009	14.67	14.73	14.46	14.59	21,998,784	-0.07(-0.46%)
Dec 28, 2009	14.56	14.69	14.49	14.65	20,056,326	+0.25(+1.75%)
Dec 24, 2009	14.57	14.57	14.30	14.40	8,824,351	+0.09(+0.60%)
Dec 23, 2009	14.25	14.71	14.01	14.31	34,275,664	+0.29(+2.06%)
Dec 22, 2009	14.14	14.22	13.96	14.03	49,507,144	-0.20(-1.39%)
Dec 21, 2009	14.31	14.37	13.83	14.22	38,710,912	+0.06(+0.41%)
Dec 18, 2009	14.25	14.47	14.15	14.17	47,900,996	-0.19(-1.29%)
Dec 17, 2009	14.47	14.55	14.22	14.35	42,892,652	-0.48(-3.22%)
Dec 16, 2009	14.84	15.01	14.78	14.83	46,080,484	+0.12(+0.81%)
Dec 15, 2009	14.63	14.88	14.62	14.71	37,186,572	+0.02(+0.10%)
Dec 14, 2009	14.74	14.82	14.64	14.69	32,725,898	+0.04(+0.27%)
Dec 11, 2009	14.88	14.89	14.59	14.66	49,859,916	-0.16(-1.05%)
Dec 10, 2009	14.88	14.95	14.56	14.81	29,852,246	+0.22(+1.51%)
Dec 09, 2009	14.72	14.80	14.43	14.59	45,589,400	-0.13(-0.92%)
Dec 08, 2009	15.20	15.23	14.55	14.73	58,029,284	-0.52(-3.43%)
Dec 07, 2009	15.36	15.53	15.23	15.25	37,658,548	-0.21(-1.34%)
Dec 04, 2009	16.21	16.23	15.30	15.46	45,773,088	-0.40(-2.53%)
Dec 03, 2009	16.23	16.26	15.81	15.86	41,911,608	-0.21(-1.29%)
Dec 02, 2009	16.11	16.24	15.93	16.06	41,975,172	-0.02(-0.11%)

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.