Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	9.967	10.15	9.944	10.00	12,298,098	+0.04(+0.40%)
Feb 25, 2010	9.887	9.961	9.773	9.961	16,347,837	-0.09(-0.85%)
Feb 24, 2010	9.984	10.16	9.870	10.05	15,311,115	+0.07(+0.68%)
Feb 23, 2010	10.11	10.15	9.864	9.978	18,633,438	-0.17(-1.69%)
Feb 22, 2010	10.27	10.28	10.10	10.15	16,885,918	-0.06(-0.61%)
Feb 19, 2010	10.13	10.24	10.03	10.21	15,216,790	+0.11(+1.13%)
Feb 18, 2010	10.15	10.20	10.05	10.10	20,432,992	-0.07(-0.73%)
Feb 17, 2010	10.28	10.33	10.11	10.17	12,841,071	-0.09(-0.83%)
Feb 16, 2010	10.18	10.29	10.14	10.26	15,898,466	+0.15(+1.53%)
Feb 12, 2010	10.15	10.10	10.10	10.10	22,433,322	-0.15(-1.42%)
Feb 11, 2010	10.25	10.30	10.03	10.25	22,768,390	+0.00(+0.00%)
Feb 10, 2010	10.25	10.31	10.04	10.25	13,984,724	-0.06(-0.55%)
Feb 09, 2010	10.29	10.41	10.15	10.31	15,484,643	+0.14(+1.40%)
Feb 08, 2010	10.33	10.37	10.14	10.16	11,493,549	-0.18(-1.71%)
Feb 05, 2010	10.28	10.35	9.959	10.34	21,698,658	+0.03(+0.28%)
Feb 04, 2010	10.61	10.66	10.29	10.31	16,808,440	-0.43(-4.03%)
Feb 03, 2010	10.78	10.90	10.61	10.74	14,308,655	-0.22(-2.02%)
Feb 02, 2010	10.94	10.99	10.72	10.97	20,240,392	+0.22(+2.04%)
Feb 01, 2010	10.62	10.93	10.62	10.75	21,057,162	+0.26(+2.47%)
Jan 29, 2010	10.51	10.85	10.47	10.49	26,232,846	-0.01(-0.05%)
Jan 28, 2010	10.62	10.69	10.25	10.49	25,775,926	-0.15(-1.39%)
Jan 27, 2010	10.73	10.85	10.44	10.64	40,940,712	-0.19(-1.74%)
Jan 26, 2010	10.40	10.85	10.35	10.83	36,016,144	+0.38(+3.65%)
Jan 25, 2010	10.44	10.56	10.28	10.45	17,310,148	+0.10(+0.94%)
Jan 22, 2010	10.64	10.68	10.30	10.35	24,669,550	-0.40(-3.71%)
Jan 21, 2010	10.86	10.94	10.55	10.75	23,468,332	-0.14(-1.25%)
Jan 20, 2010	10.64	10.94	10.60	10.89	30,874,688	+0.14(+1.32%)
Jan 19, 2010	10.68	10.78	10.57	10.74	21,702,438	+0.06(+0.53%)
Jan 15, 2010	10.39	10.69	10.69	10.69	37,718,812	+0.28(+2.74%)
Jan 14, 2010	10.28	10.46	10.19	10.40	15,124,150	+0.12(+1.16%)
Jan 13, 2010	10.36	10.36	10.06	10.28	26,223,266	-0.09(-0.82%)
Jan 12, 2010	10.35	10.41	10.13	10.37	17,086,952	-0.17(-1.62%)
Jan 11, 2010	10.74	10.78	10.37	10.54	17,538,000	-0.10(-0.96%)
Jan 08, 2010	10.78	10.81	10.55	10.64	22,338,760	-0.15(-1.37%)
Jan 07, 2010	10.69	10.85	10.47	10.79	19,389,440	+0.08(+0.74%)
Jan 06, 2010	10.47	10.83	10.34	10.71	27,125,934	+0.26(+2.51%)
Jan 05, 2010	10.32	10.57	10.23	10.45	27,431,408	+0.26(+2.57%)
Jan 04, 2010	9.822	10.21	9.742	10.19	24,810,812	+0.65(+6.81%)
Dec 31, 2009	9.623	9.537	9.537	9.537	8,424,187	-0.06(-0.65%)
Dec 30, 2009	9.531	9.645	9.531	9.600	7,751,421	+0.03(+0.36%)
Dec 29, 2009	9.571	9.617	9.526	9.566	8,086,237	-0.01(-0.06%)
Dec 28, 2009	9.691	9.748	9.520	9.571	8,302,727	-0.14(-1.47%)
Dec 24, 2009	9.645	9.731	9.571	9.714	3,458,974	+0.09(+0.89%)
Dec 23, 2009	9.662	9.759	9.503	9.628	12,548,076	-0.07(-0.76%)
Dec 22, 2009	9.736	9.765	9.640	9.702	8,756,950	-0.03(-0.35%)
Dec 21, 2009	9.543	9.771	9.520	9.736	12,236,643	+0.23(+2.46%)
Dec 18, 2009	9.531	9.645	9.480	9.503	14,368,932	+0.00(+0.00%)
Dec 17, 2009	9.469	9.657	9.469	9.503	14,360,599	-0.11(-1.18%)
Dec 16, 2009	9.634	9.708	9.503	9.617	12,892,343	+0.07(+0.72%)
Dec 15, 2009	9.566	9.719	9.497	9.549	12,968,420	-0.01(-0.12%)
Dec 14, 2009	9.590	9.594	9.520	9.560	12,182,527	+0.10(+1.08%)
Dec 11, 2009	9.588	9.617	9.383	9.457	12,860,412	-0.08(-0.84%)
Dec 10, 2009	9.292	9.577	9.292	9.537	19,685,600	+0.27(+2.95%)
Dec 09, 2009	9.287	9.457	9.201	9.264	17,063,374	+0.04(+0.43%)
Dec 08, 2009	9.235	9.372	9.178	9.224	14,164,211	-0.09(-0.98%)
Dec 07, 2009	9.372	9.497	9.196	9.315	17,693,178	-0.03(-0.30%)
Dec 04, 2009	9.258	9.383	9.122	9.344	25,721,532	+0.25(+2.76%)
Dec 03, 2009	9.087	9.252	9.087	9.093	19,512,468	-0.02(-0.25%)
Dec 02, 2009	9.184	9.218	9.070	9.116	21,391,380	-0.04(-0.44%)

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.