Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	10.05	10.24	10.03	10.09	12,190,378	+0.04(+0.40%)
Feb 25, 2010	9.974	10.05	9.859	10.05	16,204,645	-0.09(-0.85%)
Feb 24, 2010	10.07	10.24	9.957	10.13	15,177,004	+0.07(+0.68%)
Feb 23, 2010	10.20	10.24	9.951	10.07	18,470,226	-0.17(-1.69%)
Feb 22, 2010	10.36	10.37	10.19	10.24	16,738,013	-0.06(-0.62%)
Feb 19, 2010	10.22	10.33	10.12	10.30	15,083,505	+0.12(+1.13%)
Feb 18, 2010	10.24	10.29	10.14	10.19	20,254,018	-0.07(-0.73%)
Feb 17, 2010	10.37	10.42	10.20	10.26	12,728,595	-0.09(-0.83%)
Feb 16, 2010	10.27	10.38	10.23	10.35	15,759,210	+0.16(+1.53%)
Feb 12, 2010	10.24	10.19	10.19	10.19	22,236,828	-0.14(-1.39%)
Feb 11, 2010	10.34	10.39	10.11	10.34	22,574,356	+0.00(+0.00%)
Feb 10, 2010	10.34	10.40	10.12	10.34	13,865,545	-0.06(-0.55%)
Feb 09, 2010	10.38	10.50	10.24	10.39	15,352,680	+0.14(+1.40%)
Feb 08, 2010	10.42	10.46	10.23	10.25	11,395,600	-0.18(-1.71%)
Feb 05, 2010	10.37	10.43	10.04	10.43	21,513,740	+0.03(+0.28%)
Feb 04, 2010	10.70	10.75	10.38	10.40	16,665,195	-0.44(-4.03%)
Feb 03, 2010	10.87	11.00	10.70	10.84	14,186,715	-0.22(-2.02%)
Feb 02, 2010	11.03	11.09	10.81	11.06	20,067,900	+0.22(+2.04%)
Feb 01, 2010	10.72	11.02	10.71	10.84	20,877,710	+0.26(+2.47%)
Jan 29, 2010	10.60	10.94	10.56	10.58	26,009,286	-0.01(-0.05%)
Jan 28, 2010	10.71	10.78	10.34	10.58	25,556,260	-0.15(-1.39%)
Jan 27, 2010	10.82	10.95	10.53	10.73	40,591,808	-0.19(-1.73%)
Jan 26, 2010	10.49	10.94	10.44	10.92	35,709,208	+0.38(+3.65%)
Jan 25, 2010	10.53	10.65	10.37	10.54	17,162,628	+0.10(+0.93%)
Jan 22, 2010	10.73	10.77	10.39	10.44	24,459,312	-0.40(-3.71%)
Jan 21, 2010	10.96	11.03	10.64	10.84	23,268,332	-0.14(-1.25%)
Jan 20, 2010	10.73	11.04	10.69	10.98	30,611,570	+0.14(+1.33%)
Jan 19, 2010	10.77	10.87	10.66	10.84	21,517,486	+0.06(+0.53%)
Jan 15, 2010	10.48	10.78	10.78	10.78	37,397,364	+0.29(+2.74%)
Jan 14, 2010	10.37	10.55	10.28	10.49	14,995,260	+0.12(+1.16%)
Jan 13, 2010	10.45	10.45	10.14	10.37	25,999,788	-0.09(-0.82%)
Jan 12, 2010	10.43	10.50	10.22	10.46	16,941,336	-0.17(-1.62%)
Jan 11, 2010	10.83	10.87	10.46	10.63	17,388,538	-0.10(-0.96%)
Jan 08, 2010	10.87	10.90	10.64	10.73	22,148,386	-0.15(-1.37%)
Jan 07, 2010	10.78	10.94	10.56	10.88	19,224,200	+0.08(+0.74%)
Jan 06, 2010	10.56	10.92	10.43	10.80	26,894,764	+0.26(+2.51%)
Jan 05, 2010	10.41	10.66	10.32	10.54	27,197,634	+0.26(+2.57%)
Jan 04, 2010	9.906	10.30	9.826	10.27	24,599,372	+0.65(+6.81%)
Dec 31, 2009	9.705	9.619	9.619	9.619	8,352,394	-0.06(-0.65%)
Dec 30, 2009	9.613	9.728	9.613	9.682	7,685,363	+0.03(+0.36%)
Dec 29, 2009	9.654	9.700	9.608	9.648	8,017,325	-0.01(-0.06%)
Dec 28, 2009	9.774	9.832	9.602	9.654	8,231,970	-0.14(-1.47%)
Dec 24, 2009	9.728	9.814	9.654	9.797	3,429,496	+0.09(+0.89%)
Dec 23, 2009	9.745	9.843	9.585	9.711	12,441,140	-0.07(-0.76%)
Dec 22, 2009	9.820	9.849	9.723	9.786	8,682,322	-0.03(-0.35%)
Dec 21, 2009	9.625	9.855	9.602	9.820	12,132,361	+0.24(+2.46%)
Dec 18, 2009	9.613	9.728	9.562	9.585	14,246,478	+0.00(+0.00%)
Dec 17, 2009	9.550	9.740	9.550	9.585	14,238,216	-0.11(-1.18%)
Dec 16, 2009	9.717	9.791	9.585	9.700	12,782,472	+0.07(+0.72%)
Dec 15, 2009	9.648	9.803	9.579	9.631	12,857,901	-0.01(-0.12%)
Dec 14, 2009	9.672	9.677	9.602	9.642	12,078,706	+0.10(+1.08%)
Dec 11, 2009	9.671	9.700	9.464	9.539	12,750,814	-0.08(-0.84%)
Dec 10, 2009	9.372	9.659	9.372	9.619	19,517,836	+0.28(+2.95%)
Dec 09, 2009	9.366	9.539	9.280	9.344	16,917,958	+0.04(+0.43%)
Dec 08, 2009	9.315	9.453	9.257	9.303	14,043,502	-0.09(-0.98%)
Dec 07, 2009	9.453	9.579	9.275	9.395	17,542,394	-0.03(-0.30%)
Dec 04, 2009	9.338	9.464	9.200	9.424	25,502,328	+0.25(+2.76%)
Dec 03, 2009	9.165	9.332	9.165	9.171	19,346,180	-0.02(-0.25%)
Dec 02, 2009	9.263	9.298	9.148	9.194	21,209,080	-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.