Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	13.75	13.88	13.30	13.76	3,158,238	+0.00(+0.00%)
Feb 25, 2010	13.52	13.77	13.27	13.76	3,062,860	+0.05(+0.38%)
Feb 24, 2010	13.91	13.91	13.14	13.71	6,479,134	-0.00(-0.01%)
Feb 23, 2010	14.07	14.25	13.60	13.71	4,825,078	-0.49(-3.45%)
Feb 22, 2010	14.19	14.31	14.02	14.20	2,273,861	+0.10(+0.72%)
Feb 19, 2010	14.02	14.25	13.90	14.10	2,563,954	+0.03(+0.18%)
Feb 18, 2010	14.14	14.16	13.84	14.08	3,396,767	-0.14(-0.95%)
Feb 17, 2010	14.53	14.62	14.07	14.21	4,275,445	-0.14(-0.94%)
Feb 16, 2010	14.26	14.40	14.04	14.35	4,061,012	+0.30(+2.11%)
Feb 12, 2010	13.76	14.05	14.05	14.05	4,351,974	+0.10(+0.73%)
Feb 11, 2010	13.37	14.13	13.23	13.95	5,911,539	+0.52(+3.84%)
Feb 10, 2010	13.21	13.56	12.85	13.43	4,902,489	+0.16(+1.21%)
Feb 09, 2010	13.11	13.31	12.72	13.27	5,303,394	+0.57(+4.46%)
Feb 08, 2010	12.64	13.33	12.45	12.71	4,314,675	+0.09(+0.74%)
Feb 05, 2010	12.98	13.06	12.28	12.61	6,541,451	-0.36(-2.74%)
Feb 04, 2010	13.45	13.45	12.87	12.97	3,260,676	-0.63(-4.66%)
Feb 03, 2010	13.86	13.86	13.33	13.60	3,666,778	-0.10(-0.74%)
Feb 02, 2010	13.10	13.86	13.10	13.70	5,750,362	+0.91(+7.12%)
Feb 01, 2010	12.89	12.92	12.54	12.79	3,209,092	-0.07(-0.56%)
Jan 29, 2010	12.90	13.24	12.77	12.86	4,518,543	+0.02(+0.13%)
Jan 28, 2010	12.85	13.03	12.56	12.85	4,551,991	+0.11(+0.86%)
Jan 27, 2010	12.28	12.82	12.10	12.74	6,907,897	+0.45(+3.70%)
Jan 26, 2010	12.29	12.33	11.95	12.28	5,007,693	+0.26(+2.17%)
Jan 25, 2010	12.22	12.25	11.74	12.02	4,198,325	-0.06(-0.49%)
Jan 22, 2010	12.56	12.75	12.06	12.08	4,638,982	-0.51(-4.08%)
Jan 21, 2010	12.89	12.96	12.54	12.59	3,389,976	-0.30(-2.35%)
Jan 20, 2010	12.91	12.96	12.63	12.90	2,747,691	-0.11(-0.84%)
Jan 19, 2010	13.04	13.07	12.75	13.01	2,686,355	+0.13(+0.98%)
Jan 15, 2010	13.23	12.88	12.88	12.88	3,963,968	-0.32(-2.42%)
Jan 14, 2010	13.14	13.38	13.08	13.20	4,315,596	-0.05(-0.38%)
Jan 13, 2010	13.28	13.34	12.94	13.25	5,543,196	+0.02(+0.13%)
Jan 12, 2010	13.47	13.47	12.65	13.23	12,412,305	-0.56(-4.03%)
Jan 11, 2010	13.75	13.87	13.41	13.79	9,354,562	+0.35(+2.57%)
Jan 08, 2010	13.17	13.50	13.05	13.44	6,712,272	+0.14(+1.08%)
Jan 07, 2010	12.49	13.71	12.46	13.30	14,456,731	+1.21(+10.03%)
Jan 06, 2010	12.16	12.19	11.95	12.09	3,108,137	-0.08(-0.69%)
Jan 05, 2010	11.73	12.22	11.33	12.17	8,040,487	+0.37(+3.14%)
Jan 04, 2010	11.70	11.82	11.45	11.80	3,836,212	+0.29(+2.49%)
Dec 31, 2009	11.68	11.52	11.52	11.52	2,775,526	-0.12(-1.01%)
Dec 30, 2009	11.46	11.74	11.42	11.63	3,541,194	+0.02(+0.15%)
Dec 29, 2009	11.65	11.71	11.37	11.62	2,292,333	-0.02(-0.15%)
Dec 28, 2009	11.89	11.96	11.52	11.63	2,643,680	-0.22(-1.85%)
Dec 24, 2009	11.91	11.91	11.80	11.85	1,770,966	+0.03(+0.21%)
Dec 23, 2009	11.83	12.17	11.63	11.83	7,379,945	+0.21(+1.81%)
Dec 22, 2009	10.95	11.77	10.87	11.62	7,741,413	+0.75(+6.89%)
Dec 21, 2009	11.11	11.11	10.73	10.87	6,362,829	-0.15(-1.37%)
Dec 18, 2009	11.16	11.32	10.56	11.02	24,331,566	-0.17(-1.51%)
Dec 17, 2009	11.28	11.40	11.08	11.19	5,934,776	-0.26(-2.28%)
Dec 16, 2009	10.83	11.58	10.78	11.45	10,548,291	+0.66(+6.08%)
Dec 15, 2009	10.99	11.07	10.75	10.79	5,324,005	-0.33(-2.95%)
Dec 14, 2009	11.03	11.14	11.02	11.12	3,337,192	-0.05(-0.45%)
Dec 11, 2009	10.93	11.19	10.83	11.17	4,564,954	+0.28(+2.55%)
Dec 10, 2009	11.06	11.14	10.85	10.89	2,093,026	-0.10(-0.92%)
Dec 09, 2009	11.07	11.10	10.86	10.99	2,718,382	+0.01(+0.08%)
Dec 08, 2009	11.04	11.26	10.92	10.99	3,009,640	-0.12(-1.06%)
Dec 07, 2009	11.50	11.52	11.03	11.10	4,283,149	-0.35(-3.02%)
Dec 04, 2009	11.53	11.66	11.21	11.45	4,980,198	+0.16(+1.42%)
Dec 03, 2009	11.63	11.63	11.26	11.29	6,387,247	-0.30(-2.61%)
Dec 02, 2009	11.94	11.97	11.48	11.59	6,101,873	+0.07(+0.58%)

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.