Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	11.13	11.40	11.13	11.29	8,899,233	+0.13(+1.21%)
Feb 25, 2010	11.10	11.22	10.95	11.15	7,217,628	-0.01(-0.08%)
Feb 24, 2010	11.15	11.32	11.07	11.16	12,514,493	+0.04(+0.32%)
Feb 23, 2010	11.23	11.32	11.07	11.13	13,365,648	-0.09(-0.80%)
Feb 22, 2010	11.17	11.42	11.17	11.22	11,317,830	+0.06(+0.56%)
Feb 19, 2010	11.11	11.39	11.07	11.15	12,514,766	-0.01(-0.08%)
Feb 18, 2010	11.04	11.21	11.03	11.16	11,082,856	+0.13(+1.22%)
Feb 17, 2010	11.17	11.17	10.83	11.03	8,999,763	-0.14(-1.29%)
Feb 16, 2010	10.86	11.17	10.79	11.17	11,899,246	+0.37(+3.41%)
Feb 12, 2010	10.67	10.80	10.80	10.80	15,424,224	+0.14(+1.35%)
Feb 11, 2010	10.33	10.77	10.33	10.66	16,635,840	+0.31(+2.95%)
Feb 10, 2010	10.42	10.56	10.20	10.36	12,871,608	-0.10(-0.94%)
Feb 09, 2010	10.19	10.63	10.19	10.45	15,152,377	+0.47(+4.67%)
Feb 08, 2010	10.15	10.22	9.961	9.988	8,902,644	-0.14(-1.42%)
Feb 05, 2010	9.907	10.18	9.889	10.13	13,521,453	+0.23(+2.36%)
Feb 04, 2010	10.21	10.35	9.898	9.898	14,056,027	-0.39(-3.84%)
Feb 03, 2010	10.33	10.44	10.22	10.29	9,315,836	-0.07(-0.69%)
Feb 02, 2010	10.43	10.53	10.28	10.36	12,616,469	+0.01(+0.09%)
Feb 01, 2010	10.20	10.45	10.14	10.36	8,560,475	+0.19(+1.85%)
Jan 29, 2010	10.31	10.54	10.14	10.17	12,223,138	-0.11(-1.05%)
Jan 28, 2010	10.28	10.53	10.19	10.27	13,668,734	+0.05(+0.53%)
Jan 27, 2010	10.41	10.41	9.853	10.22	16,062,789	-0.20(-1.89%)
Jan 26, 2010	10.03	10.72	9.961	10.42	13,699,263	+0.26(+2.56%)
Jan 25, 2010	10.44	10.71	10.01	10.16	16,970,828	-0.32(-3.08%)
Jan 22, 2010	10.57	10.74	10.35	10.48	15,944,403	+0.00(+0.00%)
Jan 21, 2010	10.33	10.55	9.979	10.48	26,443,446	+0.31(+3.09%)
Jan 20, 2010	10.09	10.21	9.790	10.17	14,333,315	+0.03(+0.27%)
Jan 19, 2010	10.10	10.32	10.06	10.14	7,469,899	+0.02(+0.18%)
Jan 15, 2010	10.31	10.12	10.12	10.12	7,016,957	-0.16(-1.57%)
Jan 14, 2010	10.32	10.40	10.20	10.28	5,314,099	-0.06(-0.61%)
Jan 13, 2010	10.16	10.45	10.10	10.35	6,462,092	+0.18(+1.77%)
Jan 12, 2010	10.20	10.39	10.10	10.17	6,867,696	-0.12(-1.13%)
Jan 11, 2010	10.19	10.38	10.08	10.28	6,672,008	+0.12(+1.15%)
Jan 08, 2010	10.36	10.45	10.08	10.17	8,798,071	-0.23(-2.24%)
Jan 07, 2010	10.22	10.53	10.11	10.40	11,205,223	+0.15(+1.49%)
Jan 06, 2010	10.55	10.58	10.21	10.25	11,727,602	-0.31(-2.97%)
Jan 05, 2010	10.10	10.58	10.05	10.56	14,882,698	+0.53(+5.28%)
Jan 04, 2010	10.23	10.28	9.952	10.03	10,725,926	-0.22(-2.19%)
Dec 31, 2009	10.21	10.26	10.26	10.26	6,469,459	+0.04(+0.44%)
Dec 30, 2009	10.22	10.23	10.10	10.21	4,692,021	-0.04(-0.44%)
Dec 29, 2009	10.32	10.33	10.17	10.26	4,869,416	-0.02(-0.17%)
Dec 28, 2009	10.17	10.41	10.12	10.27	5,336,868	-0.09(-0.87%)
Dec 24, 2009	10.43	10.51	10.25	10.36	2,590,435	-0.05(-0.52%)
Dec 23, 2009	10.31	10.46	10.16	10.42	6,876,476	+0.14(+1.40%)
Dec 22, 2009	10.17	10.57	10.17	10.27	10,162,920	+0.13(+1.24%)
Dec 21, 2009	10.08	10.22	10.04	10.15	9,613,358	+0.06(+0.62%)
Dec 18, 2009	10.13	10.17	9.862	10.09	12,433,942	-0.04(-0.44%)
Dec 17, 2009	9.943	10.22	9.916	10.13	17,249,248	+0.31(+3.20%)
Dec 16, 2009	9.656	10.08	9.656	9.817	11,080,188	+0.17(+1.77%)
Dec 15, 2009	9.700	9.835	9.584	9.647	9,497,527	-0.14(-1.47%)
Dec 14, 2009	9.665	9.808	9.611	9.790	12,417,565	+0.01(+0.09%)
Dec 11, 2009	9.207	9.844	9.198	9.781	16,111,392	+0.61(+6.65%)
Dec 10, 2009	9.198	9.332	9.153	9.171	9,726,389	-0.01(-0.10%)
Dec 09, 2009	9.045	9.189	8.920	9.180	10,528,599	+0.12(+1.29%)
Dec 08, 2009	9.099	9.252	8.938	9.063	10,967,811	+0.00(+0.00%)
Dec 07, 2009	8.974	9.090	8.902	9.063	11,889,467	-0.12(-1.27%)
Dec 04, 2009	8.624	9.216	8.624	9.180	36,794,684	+0.65(+7.57%)
Dec 03, 2009	8.516	8.583	8.345	8.534	9,583,811	+0.09(+1.06%)
Dec 02, 2009	8.408	8.525	8.301	8.444	12,217,700	+0.05(+0.64%)

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.