Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	12.60	12.66	12.53	12.65	10,533,463	+0.03(+0.22%)
Feb 25, 2010	12.49	12.63	12.43	12.62	13,106,731	+0.10(+0.83%)
Feb 24, 2010	12.33	12.57	12.33	12.52	17,161,252	+0.20(+1.61%)
Feb 23, 2010	12.36	12.39	12.30	12.32	13,296,729	+0.00(+0.00%)
Feb 22, 2010	12.28	12.35	12.23	12.32	12,962,907	+0.10(+0.79%)
Feb 19, 2010	12.09	12.25	12.02	12.22	14,694,846	+0.09(+0.74%)
Feb 18, 2010	12.07	12.16	12.04	12.13	12,564,439	+0.09(+0.74%)
Feb 17, 2010	11.98	12.04	11.94	12.04	11,750,447	+0.08(+0.69%)
Feb 16, 2010	11.85	11.97	11.84	11.96	12,766,312	+0.16(+1.34%)
Feb 12, 2010	11.83	11.80	11.80	11.80	19,425,136	-0.03(-0.23%)
Feb 11, 2010	11.86	11.96	11.78	11.83	16,895,450	+0.04(+0.35%)
Feb 10, 2010	11.97	12.03	11.78	11.79	22,990,390	-0.11(-0.93%)
Feb 09, 2010	11.87	12.07	11.87	11.90	51,144,824	-0.52(-4.21%)
Feb 08, 2010	12.42	12.52	12.28	12.42	10,931,071	+0.03(+0.28%)
Feb 05, 2010	12.25	12.42	12.11	12.39	14,501,222	+0.08(+0.61%)
Feb 04, 2010	12.42	12.50	12.16	12.31	21,011,822	-0.15(-1.21%)
Feb 03, 2010	12.22	12.49	12.17	12.46	17,907,536	+0.30(+2.43%)
Feb 02, 2010	12.04	12.18	11.97	12.17	11,950,276	+0.19(+1.55%)
Feb 01, 2010	12.00	12.06	11.96	11.98	7,946,650	+0.02(+0.17%)
Jan 29, 2010	11.93	12.05	11.93	11.96	10,402,385	+0.05(+0.40%)
Jan 28, 2010	12.01	12.03	11.88	11.91	10,985,463	-0.01(-0.12%)
Jan 27, 2010	11.74	11.93	11.73	11.93	13,419,232	+0.19(+1.64%)
Jan 26, 2010	11.89	11.93	11.74	11.74	9,741,804	-0.11(-0.93%)
Jan 25, 2010	11.78	11.96	11.74	11.85	12,845,415	+0.10(+0.82%)
Jan 22, 2010	11.77	11.93	11.75	11.75	17,587,462	-0.02(-0.18%)
Jan 21, 2010	11.89	11.96	11.77	11.77	12,253,099	-0.14(-1.21%)
Jan 20, 2010	11.91	11.95	11.77	11.91	8,574,690	-0.02(-0.17%)
Jan 19, 2010	11.86	11.96	11.80	11.93	10,883,188	+0.11(+0.93%)
Jan 15, 2010	11.89	11.82	11.82	11.82	16,280,065	-0.08(-0.69%)
Jan 14, 2010	12.06	12.08	11.89	11.91	11,702,996	-0.15(-1.26%)
Jan 13, 2010	12.01	12.08	11.98	12.06	8,288,844	+0.05(+0.46%)
Jan 12, 2010	12.10	12.13	11.98	12.00	10,661,640	-0.12(-0.97%)
Jan 11, 2010	12.12	12.18	12.01	12.12	11,028,748	+0.06(+0.46%)
Jan 08, 2010	11.91	12.09	11.81	12.07	14,175,370	+0.08(+0.69%)
Jan 07, 2010	12.06	12.13	11.87	11.98	16,384,632	-0.08(-0.68%)
Jan 06, 2010	11.98	12.09	11.98	12.07	8,337,705	+0.08(+0.63%)
Jan 05, 2010	11.91	12.01	11.90	11.99	10,850,928	+0.01(+0.06%)
Jan 04, 2010	12.01	12.04	11.82	11.98	12,727,821	+0.04(+0.35%)
Dec 31, 2009	12.03	11.94	11.94	11.94	6,694,044	-0.15(-1.25%)
Dec 30, 2009	12.11	12.16	12.03	12.09	8,028,742	-0.07(-0.57%)
Dec 29, 2009	12.22	12.29	12.13	12.16	9,410,968	-0.09(-0.73%)
Dec 28, 2009	12.31	12.38	12.11	12.25	13,441,267	-0.03(-0.22%)
Dec 24, 2009	12.23	12.35	12.11	12.28	8,034,538	-0.49(-3.83%)
Dec 23, 2009	12.88	12.93	12.77	12.77	16,009,805	-0.17(-1.33%)
Dec 22, 2009	12.88	12.97	12.87	12.94	11,342,532	+0.05(+0.37%)
Dec 21, 2009	12.84	12.91	12.78	12.89	13,580,654	+0.03(+0.21%)
Dec 18, 2009	13.07	13.07	12.84	12.86	12,424,050	+0.01(+0.11%)
Dec 17, 2009	12.82	12.87	12.73	12.85	11,077,313	+0.11(+0.89%)
Dec 16, 2009	12.73	12.88	12.65	12.74	13,836,120	+0.22(+1.73%)
Dec 15, 2009	12.73	12.73	12.40	12.52	23,414,622	-0.42(-3.24%)
Dec 14, 2009	12.85	12.94	12.85	12.94	8,712,172	+0.06(+0.48%)
Dec 11, 2009	12.83	12.88	12.78	12.88	7,242,972	+0.07(+0.54%)
Dec 10, 2009	12.86	12.86	12.75	12.81	7,393,318	+0.00(+0.00%)
Dec 09, 2009	12.77	12.85	12.73	12.81	8,774,384	+0.07(+0.54%)
Dec 08, 2009	12.67	12.84	12.64	12.74	10,431,151	+0.04(+0.33%)
Dec 07, 2009	12.51	12.75	12.49	12.70	15,051,153	+0.19(+1.54%)
Dec 04, 2009	12.80	12.80	12.36	12.51	19,429,124	-0.14(-1.14%)
Dec 03, 2009	12.74	12.94	12.64	12.65	11,436,023	-0.07(-0.54%)
Dec 02, 2009	12.71	12.75	12.64	12.72	8,664,536	-0.01(-0.05%)

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.