Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	10.43	10.51	10.35	10.46	4,067,457	-0.02(-0.18%)
Feb 25, 2010	10.07	10.51	9.985	10.47	6,744,417	-0.04(-0.37%)
Feb 24, 2010	10.56	10.63	10.47	10.51	3,770,634	+0.02(+0.18%)
Feb 23, 2010	10.69	10.69	10.41	10.49	3,170,535	-0.19(-1.75%)
Feb 22, 2010	10.56	10.71	10.56	10.68	4,901,647	+0.18(+1.69%)
Feb 19, 2010	10.60	10.64	10.47	10.50	2,641,490	-0.08(-0.71%)
Feb 18, 2010	10.51	10.69	10.46	10.58	2,370,163	+0.01(+0.12%)
Feb 17, 2010	10.61	10.74	10.56	10.57	2,537,762	-0.02(-0.17%)
Feb 16, 2010	10.56	10.63	10.39	10.58	2,969,216	+0.17(+1.66%)
Feb 12, 2010	10.43	10.41	10.41	10.41	9,243,527	-0.02(-0.16%)
Feb 11, 2010	10.47	10.47	10.27	10.43	2,950,734	-0.03(-0.28%)
Feb 10, 2010	10.43	10.57	10.32	10.46	3,674,242	+0.01(+0.07%)
Feb 09, 2010	10.40	10.52	10.32	10.45	2,128,469	+0.17(+1.70%)
Feb 08, 2010	10.33	10.50	10.22	10.28	2,775,456	-0.09(-0.90%)
Feb 05, 2010	10.27	10.42	10.13	10.37	6,913,744	+0.10(+1.02%)
Feb 04, 2010	10.45	10.45	10.27	10.27	3,710,502	-0.26(-2.51%)
Feb 03, 2010	10.43	10.60	10.37	10.53	2,621,929	+0.07(+0.67%)
Feb 02, 2010	10.33	10.48	10.25	10.46	3,015,935	+0.20(+1.95%)
Feb 01, 2010	10.17	10.28	10.11	10.26	2,326,246	+0.16(+1.54%)
Jan 29, 2010	10.08	10.25	10.05	10.10	2,863,417	+0.02(+0.22%)
Jan 28, 2010	10.32	10.36	10.03	10.08	3,991,083	-0.16(-1.52%)
Jan 27, 2010	10.29	10.34	10.16	10.24	5,947,735	-0.09(-0.85%)
Jan 26, 2010	10.42	10.42	10.24	10.33	2,835,762	-0.11(-1.02%)
Jan 25, 2010	10.47	10.54	10.37	10.43	3,653,853	+0.01(+0.11%)
Jan 22, 2010	10.42	10.55	10.40	10.42	4,787,057	-0.05(-0.49%)
Jan 21, 2010	10.50	10.68	10.46	10.47	4,578,750	-0.04(-0.40%)
Jan 20, 2010	10.60	10.73	10.49	10.52	3,249,732	-0.16(-1.53%)
Jan 19, 2010	10.58	10.71	10.58	10.68	4,845,189	+0.04(+0.34%)
Jan 15, 2010	10.82	10.64	10.64	10.64	11,275,359	-0.10(-0.94%)
Jan 14, 2010	10.68	10.86	10.55	10.74	6,414,752	+0.13(+1.21%)
Jan 13, 2010	10.98	11.01	10.56	10.61	6,621,897	-0.39(-3.57%)
Jan 12, 2010	10.83	11.05	10.81	11.01	7,722,656	+0.04(+0.40%)
Jan 11, 2010	10.81	11.05	10.72	10.96	6,143,877	+0.23(+2.14%)
Jan 08, 2010	10.72	10.86	10.66	10.73	3,389,796	-0.08(-0.70%)
Jan 07, 2010	10.63	11.00	10.58	10.81	8,520,227	+0.10(+0.96%)
Jan 06, 2010	10.79	11.21	10.58	10.71	13,878,862	+0.19(+1.80%)
Jan 05, 2010	9.803	10.61	9.706	10.52	7,906,072	+0.74(+7.58%)
Jan 04, 2010	9.403	9.798	9.387	9.776	4,807,495	+0.50(+5.34%)
Dec 31, 2009	9.345	9.280	9.280	9.280	9,175,945	+0.01(+0.10%)
Dec 30, 2009	9.187	9.284	9.185	9.271	1,082,217	+0.00(+0.00%)
Dec 29, 2009	9.357	9.444	9.214	9.271	1,798,732	+0.06(+0.70%)
Dec 28, 2009	9.321	9.354	9.146	9.207	1,225,061	-0.11(-1.14%)
Dec 24, 2009	9.202	9.317	9.202	9.313	911,975	+0.08(+0.85%)
Dec 23, 2009	9.192	9.284	9.165	9.235	1,814,194	+0.06(+0.66%)
Dec 22, 2009	9.093	9.181	9.042	9.174	1,515,224	+0.08(+0.89%)
Dec 21, 2009	9.117	9.163	9.060	9.093	1,432,583	+0.06(+0.63%)
Dec 18, 2009	9.007	9.057	8.862	9.036	1,970,697	+0.13(+1.46%)
Dec 17, 2009	8.869	8.987	8.842	8.906	1,975,384	-0.10(-1.10%)
Dec 16, 2009	9.002	9.093	8.996	9.005	1,525,334	-0.05(-0.57%)
Dec 15, 2009	9.062	9.101	8.972	9.057	1,774,261	-0.04(-0.46%)
Dec 14, 2009	9.123	9.145	9.075	9.099	1,216,570	+0.03(+0.34%)
Dec 11, 2009	8.978	9.133	8.972	9.068	1,697,250	+0.10(+1.17%)
Dec 10, 2009	8.934	9.049	8.921	8.963	1,909,938	+0.04(+0.41%)
Dec 09, 2009	8.862	8.985	8.666	8.926	4,158,628	-0.01(-0.10%)
Dec 08, 2009	8.943	8.978	8.842	8.935	2,225,739	-0.19(-2.07%)
Dec 07, 2009	9.014	9.145	8.979	9.124	2,953,056	+0.09(+0.95%)
Dec 04, 2009	9.053	9.154	8.814	9.038	3,768,699	+0.18(+2.07%)
Dec 03, 2009	9.080	9.082	8.825	8.855	2,170,386	-0.17(-1.87%)
Dec 02, 2009	8.950	9.079	8.858	9.024	2,015,475	-0.01(-0.10%)

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.