Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	12.23	12.51	12.18	12.39	28,923,730	+0.09(+0.74%)
Feb 25, 2010	12.07	12.32	11.77	12.29	44,712,112	+0.00(+0.00%)
Feb 24, 2010	12.13	12.39	12.12	12.29	23,726,422	+0.24(+1.98%)
Feb 23, 2010	12.14	12.22	12.02	12.06	33,585,456	-0.39(-3.10%)
Feb 22, 2010	12.81	12.81	12.22	12.44	31,129,266	-0.37(-2.90%)
Feb 19, 2010	12.48	12.83	12.48	12.81	18,810,692	+0.20(+1.58%)
Feb 18, 2010	12.57	12.64	12.45	12.61	14,378,158	-0.00(-0.03%)
Feb 17, 2010	12.77	12.78	12.46	12.62	17,926,160	-0.10(-0.77%)
Feb 16, 2010	12.66	12.74	12.52	12.71	19,155,210	+0.18(+1.45%)
Feb 12, 2010	12.45	12.53	12.53	12.53	22,258,004	-0.04(-0.33%)
Feb 11, 2010	12.29	12.57	12.13	12.57	21,400,194	+0.30(+2.45%)
Feb 10, 2010	12.43	12.44	12.15	12.27	18,436,368	-0.17(-1.35%)
Feb 09, 2010	12.61	12.74	12.24	12.44	25,845,642	-0.13(-1.00%)
Feb 08, 2010	12.64	12.73	12.43	12.57	16,344,093	-0.08(-0.61%)
Feb 05, 2010	12.68	12.78	11.88	12.64	46,142,248	-0.14(-1.10%)
Feb 04, 2010	13.14	13.15	12.75	12.78	23,610,330	-0.49(-3.69%)
Feb 03, 2010	13.06	13.34	13.03	13.27	18,461,944	+0.17(+1.28%)
Feb 02, 2010	12.76	13.16	12.63	13.11	26,159,678	+0.39(+3.06%)
Feb 01, 2010	12.72	12.83	12.59	12.72	23,333,966	+0.05(+0.42%)
Jan 29, 2010	13.04	13.19	12.62	12.66	29,292,250	-0.37(-2.85%)
Jan 28, 2010	13.46	13.64	12.83	13.04	31,740,924	-0.37(-2.77%)
Jan 27, 2010	13.06	13.46	12.98	13.41	25,188,950	+0.34(+2.63%)
Jan 26, 2010	13.08	13.11	12.63	13.06	38,314,388	-0.05(-0.37%)
Jan 25, 2010	13.11	13.30	12.98	13.11	25,240,074	+0.11(+0.86%)
Jan 22, 2010	13.69	13.69	12.96	13.00	23,513,100	-0.73(-5.31%)
Jan 21, 2010	13.90	14.18	13.67	13.73	24,076,852	-0.12(-0.86%)
Jan 20, 2010	13.76	13.89	13.55	13.85	23,020,134	-0.01(-0.10%)
Jan 19, 2010	13.58	13.86	13.48	13.86	27,017,608	+0.09(+0.66%)
Jan 15, 2010	14.18	13.77	13.77	13.77	23,474,138	-0.38(-2.67%)
Jan 14, 2010	14.19	14.27	14.05	14.15	20,071,024	-0.08(-0.54%)
Jan 13, 2010	14.25	14.42	14.12	14.23	22,785,600	+0.10(+0.69%)
Jan 12, 2010	14.26	14.35	14.02	14.13	23,073,264	-0.22(-1.56%)
Jan 11, 2010	14.44	14.60	14.16	14.35	36,530,288	+0.42(+3.02%)
Jan 08, 2010	13.62	13.95	13.56	13.93	16,324,411	+0.22(+1.63%)
Jan 07, 2010	13.54	13.73	13.48	13.71	14,077,466	+0.13(+0.98%)
Jan 06, 2010	13.71	13.86	13.53	13.58	19,198,092	-0.18(-1.27%)
Jan 05, 2010	13.90	14.05	13.64	13.75	25,782,814	+0.05(+0.36%)
Jan 04, 2010	13.64	13.83	13.53	13.70	23,610,420	+0.18(+1.30%)
Dec 31, 2009	13.51	13.53	13.53	13.53	11,850,702	-0.02(-0.16%)
Dec 30, 2009	13.38	13.57	13.32	13.55	10,027,189	+0.09(+0.68%)
Dec 29, 2009	13.46	13.55	13.41	13.46	7,809,193	-0.02(-0.16%)
Dec 28, 2009	13.60	13.60	13.39	13.48	10,339,914	-0.04(-0.26%)
Dec 24, 2009	13.53	13.60	13.48	13.51	4,086,774	+0.02(+0.16%)
Dec 23, 2009	13.63	13.66	13.46	13.49	14,394,660	+0.01(+0.10%)
Dec 22, 2009	13.29	13.57	13.24	13.48	17,269,646	+0.29(+2.23%)
Dec 21, 2009	13.02	13.31	13.02	13.18	14,494,880	+0.25(+1.90%)
Dec 18, 2009	13.05	13.09	12.82	12.94	23,636,514	+0.01(+0.05%)
Dec 17, 2009	13.09	13.11	12.92	12.93	19,785,828	-0.18(-1.39%)
Dec 16, 2009	13.32	13.53	13.09	13.11	28,563,410	-0.09(-0.69%)
Dec 15, 2009	13.20	13.34	12.97	13.20	17,039,274	+0.01(+0.11%)
Dec 14, 2009	13.06	13.27	13.04	13.19	17,886,852	+0.25(+1.95%)
Dec 11, 2009	12.95	13.15	12.85	12.94	21,689,692	+0.18(+1.43%)
Dec 10, 2009	12.83	13.00	12.71	12.76	21,984,586	+0.09(+0.72%)
Dec 09, 2009	12.50	12.66	12.19	12.66	23,163,638	+0.13(+1.06%)
Dec 08, 2009	12.72	12.83	12.43	12.53	18,976,490	-0.35(-2.72%)
Dec 07, 2009	12.90	13.22	12.83	12.88	30,958,122	+0.04(+0.33%)
Dec 04, 2009	12.57	13.02	12.54	12.84	34,591,756	+0.52(+4.21%)
Dec 03, 2009	12.48	12.53	12.25	12.32	26,370,932	-0.16(-1.29%)
Dec 02, 2009	12.06	12.52	12.06	12.48	27,766,072	+0.43(+3.60%)

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.