Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	9.190	9.196	9.024	9.058	12,875,634	-0.10(-1.13%)
Feb 25, 2010	9.098	9.207	9.018	9.161	15,106,907	-0.02(-0.25%)
Feb 24, 2010	9.259	9.282	9.161	9.184	13,774,133	-0.02(-0.25%)
Feb 23, 2010	9.351	9.365	9.207	9.207	13,188,952	-0.08(-0.87%)
Feb 22, 2010	9.402	9.414	9.253	9.288	15,166,108	-0.10(-1.04%)
Feb 19, 2010	9.408	9.448	9.339	9.385	12,130,480	-0.06(-0.67%)
Feb 18, 2010	9.414	9.483	9.408	9.448	8,058,361	+0.03(+0.37%)
Feb 17, 2010	9.477	9.592	9.414	9.414	8,086,618	-0.06(-0.61%)
Feb 16, 2010	9.391	9.529	9.265	9.471	16,647,002	+0.22(+2.36%)
Feb 12, 2010	9.265	9.253	9.253	9.253	17,949,084	-0.02(-0.25%)
Feb 11, 2010	9.357	9.420	9.242	9.276	27,493,192	-0.16(-1.70%)
Feb 10, 2010	9.265	9.529	9.190	9.437	27,400,614	+0.17(+1.86%)
Feb 09, 2010	9.385	9.477	9.144	9.265	33,903,364	-0.15(-1.65%)
Feb 08, 2010	9.489	9.500	9.265	9.420	25,758,406	-0.05(-0.55%)
Feb 05, 2010	9.431	9.494	9.098	9.471	29,127,720	-0.02(-0.24%)
Feb 04, 2010	9.644	9.695	9.311	9.494	59,744,484	-0.36(-3.67%)
Feb 03, 2010	9.798	10.45	9.586	9.856	88,581,000	-0.96(-8.91%)
Feb 02, 2010	10.67	10.84	10.63	10.82	9,772,065	+0.21(+1.97%)
Feb 01, 2010	10.71	10.73	10.56	10.61	10,735,845	-0.03(-0.30%)
Jan 29, 2010	10.58	10.81	10.52	10.64	11,714,321	+0.17(+1.59%)
Jan 28, 2010	10.60	10.63	10.42	10.48	9,923,602	-0.06(-0.54%)
Jan 27, 2010	10.48	10.59	10.44	10.53	10,330,995	+0.02(+0.22%)
Jan 26, 2010	10.60	10.69	10.47	10.51	11,131,564	-0.18(-1.72%)
Jan 25, 2010	10.97	10.97	10.62	10.69	8,016,683	-0.10(-0.90%)
Jan 22, 2010	11.14	11.18	10.71	10.79	14,204,569	-0.36(-3.24%)
Jan 21, 2010	11.23	11.34	11.08	11.15	11,499,920	-0.04(-0.36%)
Jan 20, 2010	11.31	11.31	11.11	11.19	8,726,149	-0.21(-1.81%)
Jan 19, 2010	11.19	11.40	11.14	11.40	9,598,982	+0.19(+1.69%)
Jan 15, 2010	11.45	11.21	11.21	11.21	8,209,844	-0.20(-1.76%)
Jan 14, 2010	11.53	11.53	11.33	11.41	5,659,399	-0.14(-1.24%)
Jan 13, 2010	11.43	11.63	11.42	11.55	10,073,172	+0.16(+1.41%)
Jan 12, 2010	11.41	11.43	11.14	11.39	8,862,367	-0.07(-0.60%)
Jan 11, 2010	11.46	11.47	11.33	11.46	9,275,307	+0.10(+0.86%)
Jan 08, 2010	11.25	11.37	11.17	11.37	9,884,365	+0.11(+0.97%)
Jan 07, 2010	10.86	11.33	10.82	11.26	14,384,313	+0.35(+3.21%)
Jan 06, 2010	10.84	10.94	10.83	10.91	7,330,562	-0.01(-0.05%)
Jan 05, 2010	10.99	10.99	10.77	10.91	6,820,158	-0.05(-0.42%)
Jan 04, 2010	10.96	11.04	10.93	10.96	7,452,431	+0.14(+1.27%)
Dec 31, 2009	10.92	10.82	10.82	10.82	4,212,758	-0.10(-0.89%)
Dec 30, 2009	10.91	10.98	10.85	10.92	5,006,031	-0.03(-0.26%)
Dec 29, 2009	11.03	11.11	10.90	10.95	5,459,853	-0.02(-0.16%)
Dec 28, 2009	11.07	11.08	10.92	10.96	4,921,678	-0.09(-0.78%)
Dec 24, 2009	11.20	11.20	11.02	11.05	2,647,952	-0.11(-0.98%)
Dec 23, 2009	11.12	11.23	11.11	11.16	4,325,255	+0.03(+0.26%)
Dec 22, 2009	11.03	11.18	11.02	11.13	6,165,210	+0.09(+0.78%)
Dec 21, 2009	11.05	11.15	10.99	11.04	7,740,253	+0.06(+0.57%)
Dec 18, 2009	11.04	11.11	10.85	10.98	10,431,445	+0.06(+0.53%)
Dec 17, 2009	10.94	11.05	10.91	10.92	7,854,918	-0.05(-0.47%)
Dec 16, 2009	10.94	11.06	10.91	10.98	8,330,395	+0.12(+1.11%)
Dec 15, 2009	10.96	10.96	10.81	10.86	8,605,210	-0.14(-1.25%)
Dec 14, 2009	10.92	11.00	10.92	10.99	5,805,376	+0.08(+0.73%)
Dec 11, 2009	10.94	11.01	10.83	10.91	8,968,597	+0.04(+0.37%)
Dec 10, 2009	10.53	10.92	10.53	10.87	15,400,489	+0.46(+4.45%)
Dec 09, 2009	10.39	10.46	10.32	10.41	6,319,307	+0.08(+0.78%)
Dec 08, 2009	10.39	10.49	10.28	10.33	7,509,178	-0.11(-1.04%)
Dec 07, 2009	10.43	10.54	10.30	10.44	7,748,449	+0.06(+0.55%)
Dec 04, 2009	10.34	10.49	10.29	10.38	11,767,071	+0.17(+1.68%)
Dec 03, 2009	10.54	10.61	10.19	10.21	14,175,094	-0.32(-3.04%)
Dec 02, 2009	10.57	10.73	10.46	10.53	12,029,696	-0.05(-0.49%)

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.