Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	9.660	9.683	9.471	9.636	20,174,630	+0.02(+0.16%)
Feb 25, 2010	9.502	9.644	9.400	9.620	27,625,350	-0.04(-0.41%)
Feb 24, 2010	9.510	9.778	9.486	9.660	32,548,632	+0.20(+2.16%)
Feb 23, 2010	9.801	9.825	9.400	9.455	38,408,240	-0.35(-3.53%)
Feb 22, 2010	9.866	9.908	9.754	9.801	28,831,540	+0.01(+0.08%)
Feb 19, 2010	9.887	9.903	9.676	9.793	37,133,012	-0.14(-1.42%)
Feb 18, 2010	10.01	10.02	9.645	9.934	57,686,840	-0.24(-2.39%)
Feb 17, 2010	10.26	10.30	9.989	10.18	32,157,558	+0.03(+0.31%)
Feb 16, 2010	9.927	10.16	9.840	10.15	27,650,658	+0.38(+3.85%)
Feb 12, 2010	9.637	9.770	9.770	9.770	30,311,946	+0.00(+0.00%)
Feb 11, 2010	9.574	9.817	9.449	9.770	23,469,880	+0.19(+1.96%)
Feb 10, 2010	9.558	9.648	9.480	9.582	21,970,570	+0.06(+0.66%)
Feb 09, 2010	9.590	9.715	9.433	9.519	26,910,170	+0.06(+0.66%)
Feb 08, 2010	9.598	9.660	9.425	9.457	22,944,460	-0.13(-1.31%)
Feb 05, 2010	9.245	9.613	9.151	9.582	55,884,380	+0.34(+3.64%)
Feb 04, 2010	9.574	9.574	9.135	9.245	51,980,136	-0.38(-3.91%)
Feb 03, 2010	9.676	9.778	9.496	9.621	46,166,596	-0.18(-1.84%)
Feb 02, 2010	9.864	9.864	9.676	9.801	27,473,808	-0.01(-0.08%)
Feb 01, 2010	9.668	9.840	9.582	9.809	25,703,982	+0.27(+2.79%)
Jan 29, 2010	10.01	10.07	9.519	9.543	32,677,654	-0.34(-3.41%)
Jan 28, 2010	10.25	10.26	9.676	9.880	44,686,920	-0.34(-3.30%)
Jan 27, 2010	9.989	10.24	9.942	10.22	38,863,864	+0.31(+3.08%)
Jan 26, 2010	9.966	10.19	9.903	9.911	47,094,144	+0.01(+0.08%)
Jan 25, 2010	9.919	10.14	9.864	9.903	50,757,108	+0.01(+0.08%)
Jan 22, 2010	10.46	10.49	9.880	9.895	61,401,980	-0.74(-7.00%)
Jan 21, 2010	10.86	11.04	10.59	10.64	32,247,314	-0.17(-1.59%)
Jan 20, 2010	10.84	10.88	10.69	10.81	24,531,976	-0.13(-1.22%)
Jan 19, 2010	10.79	10.98	10.77	10.95	18,661,644	+0.19(+1.75%)
Jan 15, 2010	11.09	10.76	10.76	10.76	45,974,892	-0.49(-4.32%)
Jan 14, 2010	11.14	11.27	10.98	11.24	34,360,344	+0.06(+0.56%)
Jan 13, 2010	11.20	11.30	10.91	11.18	32,084,356	+0.05(+0.49%)
Jan 12, 2010	11.56	11.57	10.99	11.13	51,498,296	-0.52(-4.51%)
Jan 11, 2010	11.63	11.71	11.32	11.65	42,972,472	+0.25(+2.18%)
Jan 08, 2010	11.16	11.43	11.05	11.40	52,605,264	+0.42(+3.87%)
Jan 07, 2010	11.08	11.13	10.94	10.98	27,497,006	-0.12(-1.06%)
Jan 06, 2010	11.15	11.28	11.05	11.09	17,492,296	-0.02(-0.21%)
Jan 05, 2010	11.16	11.27	11.00	11.12	19,366,492	-0.09(-0.77%)
Jan 04, 2010	11.01	11.42	10.99	11.20	23,759,604	+0.28(+2.58%)
Dec 31, 2009	11.01	10.92	10.92	10.92	11,525,728	-0.09(-0.85%)
Dec 30, 2009	10.73	11.05	10.73	11.02	13,030,767	+0.25(+2.33%)
Dec 29, 2009	10.84	10.91	10.74	10.76	9,509,498	-0.09(-0.87%)
Dec 28, 2009	11.00	11.02	10.77	10.86	11,695,432	-0.11(-1.00%)
Dec 24, 2009	10.96	10.98	10.91	10.97	7,228,709	+0.04(+0.36%)
Dec 23, 2009	11.04	11.14	10.90	10.93	21,569,008	+0.01(+0.07%)
Dec 22, 2009	10.89	11.01	10.87	10.92	17,791,588	+0.08(+0.72%)
Dec 21, 2009	10.79	10.86	10.75	10.84	16,030,446	+0.17(+1.62%)
Dec 18, 2009	10.55	10.68	10.45	10.67	24,556,888	+0.21(+2.02%)
Dec 17, 2009	10.58	10.66	10.46	10.46	15,264,825	-0.19(-1.77%)
Dec 16, 2009	10.63	10.96	10.60	10.65	37,150,880	+0.05(+0.44%)
Dec 15, 2009	10.55	10.74	10.53	10.60	16,624,927	-0.02(-0.22%)
Dec 14, 2009	10.55	10.65	10.43	10.62	18,411,922	+0.14(+1.35%)
Dec 11, 2009	10.46	10.63	10.35	10.48	16,361,631	+0.05(+0.53%)
Dec 10, 2009	10.57	10.69	10.40	10.43	23,159,656	-0.14(-1.34%)
Dec 09, 2009	10.37	10.57	10.29	10.57	22,080,384	+0.13(+1.28%)
Dec 08, 2009	10.37	10.50	10.20	10.44	22,582,130	+0.05(+0.53%)
Dec 07, 2009	10.37	10.59	10.37	10.38	24,900,638	-0.05(-0.53%)
Dec 04, 2009	10.37	10.62	10.22	10.44	25,604,038	+0.20(+1.91%)
Dec 03, 2009	10.26	10.40	10.22	10.24	22,694,578	+0.05(+0.54%)
Dec 02, 2009	10.10	10.25	10.06	10.19	23,029,884	+0.09(+0.85%)

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.