Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	13.73	14.18	13.59	14.01	30,289,140	+0.72(+5.44%)
Feb 25, 2010	13.05	13.37	12.96	13.29	18,969,200	+0.07(+0.49%)
Feb 24, 2010	12.99	13.23	12.96	13.23	9,442,784	+0.27(+2.06%)
Feb 23, 2010	12.87	13.00	12.75	12.96	11,906,891	+0.07(+0.56%)
Feb 22, 2010	12.98	13.04	12.85	12.89	9,862,924	-0.05(-0.40%)
Feb 19, 2010	12.98	13.11	12.89	12.94	8,052,359	-0.09(-0.70%)
Feb 18, 2010	12.97	13.07	12.92	13.03	9,382,816	+0.06(+0.45%)
Feb 17, 2010	12.93	13.02	12.87	12.97	10,132,143	+0.08(+0.66%)
Feb 16, 2010	12.87	12.89	12.72	12.89	11,425,199	-0.12(-0.90%)
Feb 12, 2010	13.00	13.00	13.00	13.00	13,016,213	-0.12(-0.89%)
Feb 11, 2010	12.92	13.16	12.88	13.12	12,948,522	+0.16(+1.21%)
Feb 10, 2010	12.93	13.03	12.78	12.96	14,217,318	-0.03(-0.20%)
Feb 09, 2010	12.94	13.04	12.87	12.99	12,776,166	+0.14(+1.07%)
Feb 08, 2010	12.94	12.99	12.81	12.85	14,658,370	-0.10(-0.80%)
Feb 05, 2010	12.86	13.00	12.78	12.96	24,934,164	+0.26(+2.05%)
Feb 04, 2010	12.76	13.04	12.55	12.70	45,360,160	+0.30(+2.42%)
Feb 03, 2010	12.60	12.70	12.40	12.40	19,488,750	-0.29(-2.31%)
Feb 02, 2010	12.53	12.74	12.52	12.69	15,259,264	+0.22(+1.78%)
Feb 01, 2010	12.52	12.61	12.45	12.47	11,986,521	+0.03(+0.26%)
Jan 29, 2010	12.49	12.61	12.40	12.44	13,727,551	+0.03(+0.26%)
Jan 28, 2010	12.61	12.63	12.36	12.40	12,900,463	-0.11(-0.89%)
Jan 27, 2010	12.39	12.55	12.26	12.51	13,280,964	+0.16(+1.32%)
Jan 26, 2010	12.33	12.55	12.32	12.35	9,163,860	-0.03(-0.26%)
Jan 25, 2010	12.38	12.46	12.15	12.38	11,936,674	+0.09(+0.74%)
Jan 22, 2010	12.44	12.61	12.25	12.29	16,041,769	-0.22(-1.72%)
Jan 21, 2010	12.88	12.94	12.45	12.51	20,652,954	-0.38(-2.98%)
Jan 20, 2010	12.91	12.93	12.78	12.89	10,966,339	-0.14(-1.05%)
Jan 19, 2010	12.72	13.03	12.69	13.03	12,319,129	+0.28(+2.20%)
Jan 15, 2010	12.90	12.75	12.75	12.75	12,452,545	-0.12(-0.91%)
Jan 14, 2010	13.09	13.10	12.79	12.87	15,618,552	-0.16(-1.20%)
Jan 13, 2010	13.08	13.08	12.95	13.02	15,591,648	+0.01(+0.10%)
Jan 12, 2010	13.09	13.25	12.87	13.01	22,293,740	-0.43(-3.20%)
Jan 11, 2010	13.37	13.47	13.21	13.44	13,447,158	+0.14(+1.08%)
Jan 08, 2010	13.23	13.33	13.09	13.30	16,729,010	+0.08(+0.64%)
Jan 07, 2010	13.94	13.94	13.01	13.21	38,119,596	-0.50(-3.66%)
Jan 06, 2010	13.49	13.74	13.41	13.71	23,250,940	+0.16(+1.20%)
Jan 05, 2010	13.43	13.73	13.34	13.55	28,071,442	+0.16(+1.22%)
Jan 04, 2010	13.51	13.51	13.33	13.39	14,092,591	-0.21(-1.56%)
Dec 31, 2009	13.84	13.60	13.60	13.60	4,456,698	-0.20(-1.46%)
Dec 30, 2009	13.74	13.83	13.72	13.80	6,646,003	+0.01(+0.05%)
Dec 29, 2009	13.70	13.83	13.64	13.79	6,859,510	+0.16(+1.19%)
Dec 28, 2009	13.51	13.71	13.44	13.63	6,895,913	+0.19(+1.40%)
Dec 24, 2009	13.57	13.63	13.36	13.44	4,842,464	-0.13(-0.96%)
Dec 23, 2009	13.58	13.69	13.46	13.57	8,448,778	+0.04(+0.29%)
Dec 22, 2009	13.63	13.72	13.48	13.53	13,681,107	-0.07(-0.52%)
Dec 21, 2009	13.33	13.73	13.33	13.61	14,541,132	+0.05(+0.33%)
Dec 18, 2009	13.83	13.87	13.31	13.56	19,643,310	-0.25(-1.79%)
Dec 17, 2009	14.11	14.11	13.80	13.81	12,191,407	-0.40(-2.79%)
Dec 16, 2009	14.24	14.32	14.14	14.20	6,933,213	-0.01(-0.05%)
Dec 15, 2009	14.15	14.28	14.09	14.21	10,047,104	-0.03(-0.18%)
Dec 14, 2009	14.21	14.28	14.15	14.24	9,836,363	+0.31(+2.19%)
Dec 11, 2009	13.87	13.98	13.77	13.93	7,217,958	+0.21(+1.51%)
Dec 10, 2009	13.66	13.78	13.63	13.72	12,481,151	+0.14(+1.05%)
Dec 09, 2009	13.83	13.83	13.37	13.58	16,253,336	-0.28(-2.01%)
Dec 08, 2009	14.02	14.05	13.79	13.86	9,847,342	-0.19(-1.34%)
Dec 07, 2009	14.10	14.22	14.01	14.05	8,575,821	-0.08(-0.60%)
Dec 04, 2009	14.16	14.29	13.87	14.13	19,515,054	+0.21(+1.54%)
Dec 03, 2009	13.98	14.27	13.87	13.92	17,872,322	-0.19(-1.33%)
Dec 02, 2009	14.28	14.39	14.09	14.11	9,963,682	-0.16(-1.14%)

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.