Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	12.92	13.26	12.75	13.24	804,185	+0.28(+2.12%)
Feb 25, 2010	12.59	12.97	12.44	12.96	943,361	+0.13(+0.99%)
Feb 24, 2010	12.89	13.10	12.52	12.84	754,047	-0.03(-0.23%)
Feb 23, 2010	13.04	13.24	12.52	12.87	1,072,929	-0.16(-1.21%)
Feb 22, 2010	13.20	13.28	12.90	13.02	768,600	-0.13(-0.97%)
Feb 19, 2010	13.03	13.20	12.87	13.15	697,954	+0.16(+1.21%)
Feb 18, 2010	12.80	13.06	12.72	12.99	902,429	+0.13(+0.99%)
Feb 17, 2010	12.88	12.91	12.75	12.87	987,063	-0.05(-0.38%)
Feb 16, 2010	13.04	13.07	12.56	12.91	1,533,775	-0.06(-0.45%)
Feb 12, 2010	12.04	12.97	12.97	12.97	1,770,526	+0.74(+6.02%)
Feb 11, 2010	11.69	12.28	11.56	12.24	1,012,629	+0.47(+4.01%)
Feb 10, 2010	11.79	11.89	11.24	11.77	1,042,535	-0.01(-0.08%)
Feb 09, 2010	11.58	11.96	11.42	11.78	1,197,751	+0.40(+3.54%)
Feb 08, 2010	11.79	12.03	11.34	11.37	1,264,645	-0.41(-3.50%)
Feb 05, 2010	11.56	11.86	11.01	11.79	2,221,648	+0.22(+1.87%)
Feb 04, 2010	11.94	11.97	11.55	11.57	1,674,019	-0.53(-4.38%)
Feb 03, 2010	12.64	12.64	12.01	12.10	913,924	-0.54(-4.27%)
Feb 02, 2010	12.06	12.81	11.97	12.64	1,291,238	+0.84(+7.16%)
Feb 01, 2010	11.85	12.02	11.78	11.79	2,195,311	+0.00(+0.00%)
Jan 29, 2010	12.21	12.51	11.75	11.79	1,378,627	-0.33(-2.75%)
Jan 28, 2010	12.85	12.94	12.09	12.13	1,535,968	-0.62(-4.85%)
Jan 27, 2010	13.30	13.35	12.48	12.75	2,806,955	-1.01(-7.35%)
Jan 26, 2010	13.42	14.20	13.35	13.76	1,137,565	+0.24(+1.74%)
Jan 25, 2010	13.68	13.72	13.28	13.52	855,757	+0.14(+1.03%)
Jan 22, 2010	13.71	14.35	13.36	13.39	1,477,696	-0.29(-2.15%)
Jan 21, 2010	14.14	14.28	13.62	13.68	1,448,933	-0.51(-3.60%)
Jan 20, 2010	14.06	14.26	13.94	14.19	787,458	-0.13(-0.89%)
Jan 19, 2010	13.97	14.40	13.97	14.32	749,007	+0.38(+2.75%)
Jan 15, 2010	14.54	13.94	13.94	13.94	1,564,127	-0.59(-4.06%)
Jan 14, 2010	14.67	14.73	14.47	14.53	1,122,669	-0.16(-1.07%)
Jan 13, 2010	14.92	15.07	14.44	14.68	1,173,684	-0.19(-1.25%)
Jan 12, 2010	15.25	15.32	14.70	14.87	1,123,650	-0.54(-3.51%)
Jan 11, 2010	15.88	16.40	15.18	15.41	961,047	-0.43(-2.73%)
Jan 08, 2010	15.44	15.92	15.32	15.84	1,228,924	+0.38(+2.48%)
Jan 07, 2010	14.32	15.57	14.32	15.46	2,294,266	+1.20(+8.40%)
Jan 06, 2010	14.40	14.69	14.05	14.26	1,104,531	-0.28(-1.96%)
Jan 05, 2010	14.23	14.58	14.05	14.54	647,753	+0.29(+2.07%)
Jan 04, 2010	13.97	14.39	13.85	14.25	1,017,402	+0.45(+3.27%)
Dec 31, 2009	13.99	13.80	13.80	13.80	918,763	-0.25(-1.75%)
Dec 30, 2009	14.31	14.47	13.85	14.04	651,046	-0.28(-1.99%)
Dec 29, 2009	14.57	14.57	14.22	14.33	411,426	-0.14(-0.95%)
Dec 28, 2009	14.87	14.96	14.44	14.47	659,569	-0.40(-2.71%)
Dec 24, 2009	14.66	14.89	14.56	14.87	275,670	+0.28(+1.95%)
Dec 23, 2009	14.55	14.71	14.20	14.58	924,788	+0.02(+0.13%)
Dec 22, 2009	14.25	14.70	14.06	14.56	1,448,110	+0.34(+2.42%)
Dec 21, 2009	14.25	14.25	13.95	14.22	582,930	-0.01(-0.07%)
Dec 18, 2009	14.21	14.23	13.67	14.23	956,414	+0.15(+1.05%)
Dec 17, 2009	14.03	14.28	13.97	14.08	474,744	-0.28(-1.92%)
Dec 16, 2009	13.91	14.44	13.78	14.36	1,338,670	+0.55(+3.98%)
Dec 15, 2009	13.64	13.91	13.56	13.81	646,812	+0.06(+0.43%)
Dec 14, 2009	13.72	13.75	13.67	13.75	623,397	+0.12(+0.86%)
Dec 11, 2009	13.54	13.69	13.34	13.63	898,617	+0.08(+0.58%)
Dec 10, 2009	14.08	14.18	13.45	13.55	1,023,311	-0.46(-3.29%)
Dec 09, 2009	14.01	14.18	13.75	14.01	659,777	+0.04(+0.28%)
Dec 08, 2009	14.02	14.17	13.83	13.97	689,952	-0.29(-2.06%)
Dec 07, 2009	14.23	14.98	14.15	14.27	1,116,417	+0.10(+0.69%)
Dec 04, 2009	14.04	14.34	13.64	14.17	957,665	+0.36(+2.63%)
Dec 03, 2009	14.34	14.39	13.75	13.81	876,170	-0.47(-3.30%)
Dec 02, 2009	13.84	14.33	13.80	14.28	1,279,028	+0.39(+2.83%)

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.