Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	11.46	11.59	11.38	11.58	125,223	+0.35(+3.12%)
Feb 25, 2010	11.06	11.27	11.03	11.23	80,467	+0.12(+1.08%)
Feb 24, 2010	11.05	11.24	11.04	11.11	206,677	+0.12(+1.09%)
Feb 23, 2010	11.08	11.14	10.94	10.99	169,505	-0.20(-1.79%)
Feb 22, 2010	11.23	11.30	11.16	11.19	95,402	+0.07(+0.63%)
Feb 19, 2010	11.05	11.18	11.01	11.12	147,129	-0.18(-1.59%)
Feb 18, 2010	11.13	11.30	11.13	11.30	108,687	+0.13(+1.16%)
Feb 17, 2010	11.14	11.28	11.11	11.17	124,881	+0.18(+1.64%)
Feb 16, 2010	11.01	11.22	10.91	10.99	137,416	+0.17(+1.57%)
Feb 12, 2010		10.82	10.82	10.82	0	+0.02(+0.19%)
Feb 11, 2010	10.64	10.87	10.57	10.80	231,990	-0.04(-0.37%)
Feb 10, 2010	10.80	10.90	10.74	10.84	229,767	-0.16(-1.45%)
Feb 09, 2010	10.77	11.04	10.65	11.00	718,192	+0.50(+4.76%)
Feb 08, 2010	10.51	10.75	10.50	10.50	1,467,906	-0.17(-1.59%)
Feb 05, 2010	10.71	10.82	10.37	10.67	451,381	-0.09(-0.84%)
Feb 04, 2010	11.15	11.20	10.75	10.76	317,776	-0.41(-3.67%)
Feb 03, 2010	11.28	11.37	11.10	11.17	217,892	-0.21(-1.85%)
Feb 02, 2010	11.25	11.39	11.25	11.38	421,343	+0.20(+1.79%)
Feb 01, 2010	11.07	11.21	11.07	11.18	224,863	+0.24(+2.19%)
Jan 29, 2010	11.10	11.29	10.91	10.94	375,627	-0.20(-1.80%)
Jan 28, 2010	11.40	11.40	11.06	11.14	419,227	-0.31(-2.71%)
Jan 27, 2010	11.25	11.46	11.21	11.45	188,696	+0.16(+1.42%)
Jan 26, 2010	11.37	11.44	11.26	11.29	561,502	-0.14(-1.22%)
Jan 25, 2010	11.44	11.50	11.37	11.43	246,744	+0.22(+1.96%)
Jan 22, 2010	11.46	11.54	11.19	11.21	415,721	-0.26(-2.27%)
Jan 21, 2010	11.70	11.74	11.37	11.47	381,308	-0.30(-2.55%)
Jan 20, 2010	11.86	11.92	11.67	11.77	277,029	-0.47(-3.84%)
Jan 19, 2010	12.00	12.24	11.94	12.24	1,174,252	+0.12(+0.99%)
Jan 15, 2010		12.12	12.12	12.12	0	-0.31(-2.49%)
Jan 14, 2010	12.36	12.47	12.36	12.43	6,239,769	-0.24(-1.89%)
Jan 13, 2010	12.58	12.67	12.53	12.67	88,771	+0.10(+0.80%)
Jan 12, 2010	12.51	12.63	12.45	12.57	141,557	-0.07(-0.55%)
Jan 11, 2010	12.62	12.68	12.53	12.64	151,240	-0.07(-0.55%)
Jan 08, 2010	12.56	12.71	12.50	12.71	80,128	-0.02(-0.16%)
Jan 07, 2010	12.72	12.75	12.60	12.73	161,496	-0.12(-0.93%)
Jan 06, 2010	12.70	12.94	12.70	12.85	190,868	+0.08(+0.63%)
Jan 05, 2010	12.79	12.90	12.70	12.77	437,027	+0.05(+0.39%)
Jan 04, 2010	12.69	12.77	12.65	12.72	253,677	+0.27(+2.17%)
Dec 31, 2009		12.45	12.45	12.45	0	+0.05(+0.40%)
Dec 30, 2009	12.48	12.55	12.35	12.40	180,254	-0.20(-1.59%)
Dec 29, 2009	12.68	12.72	12.54	12.60	212,126	-0.08(-0.63%)
Dec 28, 2009	12.64	12.73	12.63	12.68	275,864	+0.12(+0.96%)
Dec 24, 2009	12.50	12.60	12.50	12.56	68,939	+0.05(+0.40%)
Dec 23, 2009	12.46	12.60	12.40	12.51	137,648	+0.04(+0.32%)
Dec 22, 2009	12.37	12.50	12.34	12.47	503,500	+0.25(+2.05%)
Dec 21, 2009	12.16	12.36	12.16	12.22	452,037	+0.13(+1.08%)
Dec 18, 2009	12.16	12.20	11.94	12.09	210,590	-0.11(-0.90%)
Dec 17, 2009	12.34	12.34	12.16	12.20	154,344	-0.27(-2.17%)
Dec 16, 2009	12.40	12.58	12.40	12.47	149,808	+0.26(+2.13%)
Dec 15, 2009	12.12	12.29	12.12	12.21	279,844	-0.26(-2.09%)
Dec 14, 2009	12.49	12.49	12.44	12.47	205,277	+0.09(+0.73%)
Dec 11, 2009	12.40	12.43	12.32	12.38	176,747	+0.21(+1.73%)
Dec 10, 2009	12.24	12.33	12.11	12.17	295,608	+0.12(+1.00%)
Dec 09, 2009	12.09	12.10	11.86	12.05	511,857	-0.07(-0.58%)
Dec 08, 2009	12.15	12.17	12.05	12.12	436,854	-0.20(-1.62%)
Dec 07, 2009	12.30	12.44	12.26	12.32	316,194	-0.17(-1.36%)
Dec 04, 2009	12.62	12.75	12.40	12.49	933,229	-0.04(-0.32%)
Dec 03, 2009	12.82	12.85	12.51	12.53	1,189,893	-0.14(-1.10%)
Dec 02, 2009	12.60	12.74	12.57	12.67	406,188	-0.07(-0.55%)

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.