Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	10.58	10.64	10.49	10.56	6,301,905	+0.04(+0.34%)
Feb 25, 2011	10.56	10.65	10.40	10.53	8,726,512	+0.03(+0.26%)
Feb 24, 2011	10.45	10.68	10.31	10.50	12,086,699	+0.06(+0.60%)
Feb 23, 2011	10.62	10.70	10.25	10.44	13,984,872	-0.17(-1.60%)
Feb 22, 2011	11.08	11.11	10.57	10.61	15,436,674	-0.62(-5.49%)
Feb 18, 2011	11.23	11.23	11.07	11.22	6,371,023	+0.06(+0.56%)
Feb 17, 2011	11.03	11.18	10.98	11.16	6,210,661	+0.11(+0.97%)
Feb 16, 2011	11.06	11.15	10.95	11.05	5,137,374	+0.01(+0.08%)
Feb 15, 2011	10.87	11.12	10.81	11.04	6,876,268	+0.16(+1.48%)
Feb 14, 2011	11.09	11.12	10.87	10.88	6,946,750	-0.18(-1.61%)
Feb 11, 2011	10.93	11.17	10.92	11.06	7,574,757	+0.07(+0.65%)
Feb 10, 2011	10.90	11.03	10.82	10.99	10,863,270	+0.04(+0.33%)
Feb 09, 2011	10.87	10.96	10.78	10.95	12,925,188	+0.08(+0.74%)
Feb 08, 2011	10.71	10.88	10.71	10.87	12,418,134	+0.14(+1.33%)
Feb 07, 2011	10.57	10.79	10.47	10.73	12,661,915	+0.27(+2.56%)
Feb 04, 2011	10.39	10.49	10.37	10.46	8,606,207	+0.04(+0.34%)
Feb 03, 2011	10.21	10.46	10.19	10.43	12,260,800	+0.10(+0.95%)
Feb 02, 2011	10.56	10.56	10.29	10.33	16,589,506	-0.25(-2.36%)
Feb 01, 2011	10.66	10.74	10.54	10.58	9,046,246	+0.00(+0.00%)
Jan 31, 2011	10.70	10.84	10.54	10.58	10,383,756	-0.07(-0.67%)
Jan 28, 2011	11.20	11.20	10.64	10.65	12,219,437	-0.50(-4.48%)
Jan 27, 2011	11.12	11.21	11.07	11.15	6,571,788	+0.03(+0.24%)
Jan 26, 2011	11.24	11.39	11.12	11.12	12,904,876	-0.04(-0.32%)
Jan 25, 2011	11.38	11.39	11.07	11.16	8,199,072	-0.23(-2.04%)
Jan 24, 2011	11.20	11.40	11.14	11.39	8,941,626	+0.17(+1.51%)
Jan 21, 2011	11.47	11.54	11.21	11.22	9,936,653	-0.20(-1.72%)
Jan 20, 2011	11.67	11.77	11.36	11.42	9,779,668	-0.04(-0.31%)
Jan 19, 2011	11.64	11.74	11.43	11.45	6,793,779	-0.22(-1.91%)
Jan 18, 2011	11.74	11.83	11.66	11.68	5,676,605	-0.14(-1.21%)
Jan 14, 2011	11.67	11.84	11.62	11.82	4,907,269	+0.13(+1.15%)
Jan 13, 2011	11.75	11.76	11.63	11.69	4,204,182	-0.06(-0.53%)
Jan 12, 2011	11.72	11.83	11.69	11.75	4,221,613	+0.08(+0.69%)
Jan 11, 2011	11.90	11.90	11.66	11.67	4,310,821	-0.21(-1.73%)
Jan 10, 2011	11.83	11.88	11.71	11.87	5,447,746	+0.01(+0.08%)
Jan 07, 2011	11.80	11.94	11.76	11.87	5,379,614	+0.12(+0.99%)
Jan 06, 2011	11.89	11.93	11.73	11.75	7,148,712	-0.13(-1.13%)
Jan 05, 2011	11.83	12.13	11.79	11.88	7,559,610	-0.01(-0.07%)
Jan 04, 2011	11.82	11.90	11.73	11.89	5,447,086	+0.07(+0.60%)
Jan 03, 2011	11.63	11.87	11.62	11.82	5,444,434	+0.23(+2.00%)
Dec 31, 2010	11.56	11.61	11.45	11.59	3,364,299	+0.01(+0.08%)
Dec 30, 2010	11.64	11.72	11.57	11.58	2,111,412	-0.08(-0.69%)
Dec 29, 2010	11.70	11.78	11.62	11.66	2,676,669	-0.02(-0.15%)
Dec 28, 2010	11.60	11.70	11.57	11.68	3,291,621	+0.08(+0.69%)
Dec 27, 2010	11.54	11.62	11.53	11.60	2,693,603	+0.04(+0.39%)
Dec 23, 2010	11.67	11.70	11.53	11.55	3,203,910	-0.13(-1.15%)
Dec 22, 2010	11.69	11.73	11.62	11.69	3,520,935	-0.01(-0.08%)
Dec 21, 2010	11.57	11.76	11.56	11.70	5,604,709	+0.14(+1.24%)
Dec 20, 2010	11.44	11.60	11.37	11.55	5,487,901	+0.01(+0.08%)
Dec 17, 2010	11.52	11.60	11.29	11.54	10,698,650	+0.26(+2.29%)
Dec 16, 2010	11.25	11.30	10.99	11.29	10,115,091	+0.04(+0.32%)
Dec 15, 2010	11.47	11.53	11.24	11.25	10,985,356	-0.25(-2.17%)
Dec 14, 2010	11.49	11.59	11.44	11.50	7,481,760	+0.04(+0.31%)
Dec 13, 2010	11.56	11.60	11.35	11.46	8,350,515	-0.05(-0.47%)
Dec 10, 2010	11.49	11.54	11.43	11.52	3,483,886	+0.04(+0.39%)
Dec 09, 2010	11.45	11.56	11.36	11.47	6,796,082	+0.03(+0.23%)
Dec 08, 2010	11.57	11.59	11.25	11.45	10,128,466	-0.12(-1.00%)
Dec 07, 2010	11.70	11.79	11.52	11.56	8,268,825	-0.18(-1.56%)
Dec 06, 2010	11.75	11.78	11.58	11.75	6,719,379	-0.04(-0.30%)
Dec 03, 2010	11.77	11.84	11.71	11.78	5,958,559	-0.07(-0.60%)
Dec 02, 2010	11.96	12.08	11.75	11.85	7,281,678	-0.12(-1.04%)

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.