Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	10.87	10.87	10.65	10.69	995,568	-0.14(-1.28%)
Feb 25, 2010	10.60	10.85	10.54	10.83	997,885	+0.09(+0.85%)
Feb 24, 2010	10.62	10.75	10.62	10.74	806,433	+0.13(+1.19%)
Feb 23, 2010	10.82	10.82	10.60	10.61	648,977	-0.23(-2.09%)
Feb 22, 2010	10.69	10.85	10.65	10.84	480,639	+0.14(+1.30%)
Feb 19, 2010	10.71	10.75	10.54	10.70	501,095	+0.00(+0.00%)
Feb 18, 2010	10.36	10.71	10.32	10.70	703,479	+0.32(+3.10%)
Feb 17, 2010	10.33	10.44	10.32	10.38	522,732	+0.09(+0.89%)
Feb 16, 2010	10.05	10.29	10.02	10.28	802,051	+0.23(+2.34%)
Feb 12, 2010	9.646	10.05	10.05	10.05	1,705,165	+0.33(+3.45%)
Feb 11, 2010	9.554	9.741	9.437	9.715	1,310,117	+0.09(+0.90%)
Feb 10, 2010	9.659	9.724	9.533	9.628	1,667,942	-0.07(-0.67%)
Feb 09, 2010	9.893	10.04	9.602	9.693	3,084,959	-0.17(-1.70%)
Feb 08, 2010	9.950	10.25	9.789	9.861	1,924,138	-0.39(-3.80%)
Feb 05, 2010	10.15	10.32	9.967	10.25	1,463,338	+0.09(+0.86%)
Feb 04, 2010	10.21	10.36	10.14	10.16	1,212,045	-0.15(-1.43%)
Feb 03, 2010	10.34	10.38	10.24	10.31	383,864	-0.05(-0.46%)
Feb 02, 2010	10.21	10.39	10.16	10.36	500,010	+0.16(+1.53%)
Feb 01, 2010	10.27	10.38	10.15	10.20	605,589	-0.01(-0.09%)
Jan 29, 2010	10.27	10.37	10.17	10.21	833,481	+0.09(+0.86%)
Jan 28, 2010	10.25	10.35	10.12	10.12	639,795	-0.07(-0.68%)
Jan 27, 2010	10.05	10.21	9.885	10.19	590,453	+0.20(+1.96%)
Jan 26, 2010	10.05	10.32	9.941	9.998	632,638	-0.07(-0.65%)
Jan 25, 2010	10.19	10.20	9.985	10.06	418,382	+0.02(+0.17%)
Jan 22, 2010	10.25	10.37	9.963	10.05	561,098	-0.30(-2.86%)
Jan 21, 2010	10.48	10.56	10.21	10.34	666,038	-0.11(-1.04%)
Jan 20, 2010	10.48	10.53	10.30	10.45	766,726	-0.08(-0.78%)
Jan 19, 2010	10.26	10.58	10.17	10.53	582,401	+0.27(+2.67%)
Jan 15, 2010	10.50	10.26	10.26	10.26	571,916	-0.33(-3.08%)
Jan 14, 2010	10.61	10.65	10.48	10.58	495,027	-0.02(-0.21%)
Jan 13, 2010	10.32	10.62	10.32	10.61	896,596	+0.35(+3.43%)
Jan 12, 2010	10.32	10.51	10.20	10.25	669,215	-0.15(-1.42%)
Jan 11, 2010	10.36	10.43	10.27	10.40	981,999	+0.05(+0.50%)
Jan 08, 2010	10.31	10.46	10.25	10.35	1,312,781	-0.10(-1.00%)
Jan 07, 2010	10.26	10.49	10.07	10.45	1,262,303	-0.11(-1.03%)
Jan 06, 2010	10.64	10.64	10.47	10.56	986,610	-0.08(-0.73%)
Jan 05, 2010	10.68	10.70	10.47	10.64	1,036,253	-0.03(-0.24%)
Jan 04, 2010	10.57	10.69	10.50	10.67	1,457,283	+0.23(+2.25%)
Dec 31, 2009	10.33	10.43	10.43	10.43	1,224,351	+0.10(+0.92%)
Dec 30, 2009	10.25	10.36	10.25	10.34	403,492	+0.07(+0.72%)
Dec 29, 2009	10.17	10.33	10.11	10.26	612,587	+0.09(+0.90%)
Dec 28, 2009	9.928	10.17	9.902	10.17	828,884	+0.22(+2.23%)
Dec 24, 2009	9.950	9.993	9.889	9.950	197,488	+0.05(+0.53%)
Dec 23, 2009	9.941	9.985	9.815	9.898	684,228	-0.03(-0.31%)
Dec 22, 2009	9.832	9.980	9.815	9.928	667,163	+0.04(+0.44%)
Dec 21, 2009	9.859	10.04	9.780	9.885	803,693	+0.02(+0.22%)
Dec 18, 2009	9.798	9.867	9.719	9.863	1,018,967	+0.10(+1.07%)
Dec 17, 2009	9.906	9.906	9.741	9.759	589,264	-0.27(-2.65%)
Dec 16, 2009	9.941	10.09	9.859	10.02	588,371	+0.12(+1.23%)
Dec 15, 2009	10.04	10.06	9.872	9.902	704,238	-0.14(-1.39%)
Dec 14, 2009	10.02	10.08	9.963	10.04	857,441	+0.13(+1.36%)
Dec 11, 2009	9.850	9.924	9.741	9.906	557,873	+0.09(+0.93%)
Dec 10, 2009	9.759	9.863	9.580	9.815	1,297,869	+0.17(+1.71%)
Dec 09, 2009	9.685	9.685	9.519	9.650	1,088,625	-0.01(-0.13%)
Dec 08, 2009	9.706	9.715	9.541	9.663	1,276,711	-0.12(-1.24%)
Dec 07, 2009	9.845	9.974	9.763	9.785	774,605	-0.10(-1.05%)
Dec 04, 2009	9.880	10.000	9.741	9.889	1,071,774	+0.18(+1.84%)
Dec 03, 2009	9.967	9.980	9.698	9.711	1,340,393	-0.22(-2.19%)
Dec 02, 2009	9.859	9.989	9.859	9.928	734,198	+0.03(+0.35%)

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.