Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	13.24	13.26	13.19	13.24	3,836,301	+0.02(+0.18%)
Feb 25, 2010	13.13	13.22	13.07	13.22	5,129,110	+0.03(+0.24%)
Feb 24, 2010	13.20	13.23	13.14	13.18	4,673,736	+0.04(+0.31%)
Feb 23, 2010	13.24	13.27	13.08	13.14	8,069,562	-0.12(-0.90%)
Feb 22, 2010	13.26	13.28	13.23	13.26	8,427,316	+0.07(+0.54%)
Feb 19, 2010	13.11	13.22	12.52	13.19	10,050,578	+0.09(+0.65%)
Feb 18, 2010	12.98	13.17	12.96	13.11	6,436,070	+0.15(+1.13%)
Feb 17, 2010	12.93	12.97	12.93	12.96	5,669,346	+0.10(+0.77%)
Feb 16, 2010	12.79	12.91	12.74	12.86	5,738,582	+0.14(+1.10%)
Feb 12, 2010	12.67	12.72	12.72	12.72	7,497,507	+0.03(+0.27%)
Feb 11, 2010	12.75	12.83	12.67	12.69	8,702,787	-0.02(-0.19%)
Feb 10, 2010	12.92	12.92	12.70	12.71	6,066,371	-0.19(-1.46%)
Feb 09, 2010	12.89	12.94	12.84	12.90	5,290,275	+0.03(+0.24%)
Feb 08, 2010	12.89	12.93	12.82	12.87	6,177,580	+0.03(+0.27%)
Feb 05, 2010	12.91	12.98	12.63	12.83	14,152,121	-0.11(-0.86%)
Feb 04, 2010	13.14	13.15	12.88	12.94	11,051,124	-0.26(-1.95%)
Feb 03, 2010	13.20	13.21	13.15	13.20	3,983,072	-0.00(-0.03%)
Feb 02, 2010	13.19	13.23	13.13	13.21	4,214,367	+0.03(+0.19%)
Feb 01, 2010	13.17	13.22	13.15	13.18	4,600,844	+0.26(+2.04%)
Jan 29, 2010	12.95	12.99	12.89	12.92	5,791,539	-0.03(-0.23%)
Jan 28, 2010	12.98	12.99	12.89	12.95	5,019,486	-0.02(-0.13%)
Jan 27, 2010	12.93	12.98	12.89	12.96	6,231,357	+0.04(+0.31%)
Jan 26, 2010	12.89	13.00	12.88	12.92	4,806,278	+0.00(+0.03%)
Jan 25, 2010	12.88	12.95	12.83	12.92	6,517,913	+0.09(+0.70%)
Jan 22, 2010	12.94	13.00	12.80	12.83	9,959,683	-0.12(-0.95%)
Jan 21, 2010	13.18	13.20	12.94	12.95	10,551,843	-0.21(-1.61%)
Jan 20, 2010	13.21	13.24	13.17	13.17	3,502,522	-0.08(-0.60%)
Jan 19, 2010	13.21	13.24	13.19	13.24	3,130,082	+0.03(+0.25%)
Jan 15, 2010	13.26	13.21	13.21	13.21	4,895,829	-0.06(-0.43%)
Jan 14, 2010	13.25	13.28	13.24	13.27	6,059,627	+0.03(+0.23%)
Jan 13, 2010	13.28	13.28	13.23	13.24	3,294,061	-0.04(-0.28%)
Jan 12, 2010	13.29	13.30	13.23	13.27	4,759,060	-0.03(-0.25%)
Jan 11, 2010	13.33	13.36	13.29	13.31	7,853,333	-0.01(-0.10%)
Jan 08, 2010	13.27	13.33	13.26	13.32	3,594,683	+0.05(+0.38%)
Jan 07, 2010	13.24	13.29	13.23	13.27	4,170,696	+0.04(+0.33%)
Jan 06, 2010	13.19	13.23	13.18	13.23	4,904,486	+0.04(+0.33%)
Jan 05, 2010	13.07	13.19	13.07	13.19	4,214,964	+0.12(+0.94%)
Jan 04, 2010	13.01	13.07	12.96	13.06	7,414,005	+0.17(+1.31%)
Dec 31, 2009	12.93	12.89	12.89	12.89	2,169,770	-0.03(-0.25%)
Dec 30, 2009	12.92	12.95	12.90	12.93	2,408,745	+0.03(+0.25%)
Dec 29, 2009	12.93	12.93	12.88	12.89	2,363,273	+0.23(+1.85%)
Dec 28, 2009	12.72	12.72	12.61	12.66	6,059,757	-0.05(-0.41%)
Dec 24, 2009	12.63	12.72	12.63	12.71	1,740,912	+0.09(+0.69%)
Dec 23, 2009	12.61	12.63	12.59	12.62	2,782,077	+0.04(+0.28%)
Dec 22, 2009	12.60	12.61	12.58	12.59	2,703,934	-0.01(-0.08%)
Dec 21, 2009	12.56	12.61	12.56	12.60	3,351,088	+0.03(+0.26%)
Dec 18, 2009	12.56	12.59	12.54	12.56	2,233,968	+0.02(+0.15%)
Dec 17, 2009	12.61	12.61	12.54	12.55	4,361,148	-0.06(-0.51%)
Dec 16, 2009	12.59	12.63	12.57	12.61	2,640,918	+0.04(+0.31%)
Dec 15, 2009	12.58	12.60	12.55	12.57	4,399,678	-0.03(-0.20%)
Dec 14, 2009	12.55	12.60	12.53	12.60	5,609,271	+0.12(+0.98%)
Dec 11, 2009	12.47	12.50	12.45	12.47	6,140,132	+0.03(+0.21%)
Dec 10, 2009	12.43	12.46	12.42	12.45	6,619,235	+0.03(+0.21%)
Dec 09, 2009	12.40	12.43	12.39	12.42	3,898,823	+0.04(+0.31%)
Dec 08, 2009	12.35	12.38	12.35	12.38	3,493,629	+0.01(+0.08%)
Dec 07, 2009	12.35	12.37	12.33	12.37	1,979,088	+0.02(+0.13%)
Dec 04, 2009	12.39	12.39	12.34	12.36	3,898,189	+0.06(+0.50%)
Dec 03, 2009	12.26	12.33	12.25	12.30	4,307,823	+0.06(+0.47%)
Dec 02, 2009	12.26	12.27	12.22	12.24	3,469,759	-0.01(-0.08%)

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.