Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	10.18	10.20	10.04	10.16	801,250	+0.02(+0.21%)
Feb 25, 2010	10.02	10.15	9.954	10.14	798,268	+0.06(+0.63%)
Feb 24, 2010	10.07	10.17	10.02	10.08	917,777	+0.06(+0.59%)
Feb 23, 2010	10.20	10.21	9.968	10.02	1,259,668	-0.23(-2.22%)
Feb 22, 2010	10.38	10.40	10.22	10.25	1,012,779	-0.06(-0.58%)
Feb 19, 2010	10.23	10.38	10.22	10.31	1,083,359	+0.06(+0.60%)
Feb 18, 2010	10.19	10.25	10.17	10.25	1,431,751	+0.03(+0.27%)
Feb 17, 2010	10.27	10.28	10.15	10.22	1,024,998	-0.02(-0.20%)
Feb 16, 2010	10.23	10.24	10.09	10.24	2,099,528	+0.22(+2.22%)
Feb 12, 2010	9.750	10.02	10.02	10.02	2,166,629	+0.02(+0.24%)
Feb 11, 2010	9.844	10.02	9.771	9.993	1,431,457	+0.15(+1.55%)
Feb 10, 2010	9.795	9.847	9.646	9.840	1,324,238	+0.09(+0.93%)
Feb 09, 2010	9.753	9.875	9.667	9.750	1,417,906	+0.03(+0.36%)
Feb 08, 2010	9.844	9.858	9.642	9.715	1,748,563	-0.12(-1.23%)
Feb 05, 2010	9.948	9.948	9.559	9.837	2,568,247	-0.10(-0.98%)
Feb 04, 2010	10.23	10.23	9.916	9.934	1,881,265	-0.33(-3.24%)
Feb 03, 2010	10.30	10.37	10.23	10.27	1,235,284	-0.05(-0.44%)
Feb 02, 2010	10.38	10.42	10.19	10.31	1,852,354	-0.04(-0.40%)
Feb 01, 2010	10.35	10.40	10.04	10.35	2,070,919	+0.06(+0.61%)
Jan 29, 2010	10.55	10.66	10.29	10.29	3,478,358	-0.20(-1.88%)
Jan 28, 2010	10.69	10.69	10.42	10.49	1,356,699	-0.17(-1.63%)
Jan 27, 2010	10.56	10.70	10.52	10.66	1,407,400	+0.08(+0.72%)
Jan 26, 2010	10.54	10.71	10.52	10.59	1,380,657	+0.02(+0.23%)
Jan 25, 2010	10.58	10.65	10.47	10.56	2,935,325	+0.05(+0.46%)
Jan 22, 2010	10.56	10.63	10.48	10.51	11,329,280	-0.81(-7.17%)
Jan 21, 2010	11.70	11.79	11.30	11.32	1,450,171	-0.38(-3.23%)
Jan 20, 2010	11.75	11.75	11.58	11.70	1,092,191	-0.09(-0.76%)
Jan 19, 2010	11.65	11.79	11.63	11.79	1,824,624	+0.26(+2.26%)
Jan 15, 2010	11.59	11.53	11.53	11.53	1,668,434	-0.10(-0.84%)
Jan 14, 2010	11.69	11.79	11.62	11.63	674,950	-0.06(-0.47%)
Jan 13, 2010	11.62	11.76	11.62	11.69	1,013,841	+0.04(+0.33%)
Jan 12, 2010	11.63	11.78	11.58	11.65	1,336,041	-0.14(-1.15%)
Jan 11, 2010	11.61	11.86	11.54	11.78	3,530,051	+0.45(+4.01%)
Jan 08, 2010	11.13	11.36	11.12	11.33	1,412,904	+0.09(+0.80%)
Jan 07, 2010	11.14	11.24	10.97	11.24	1,510,724	+0.13(+1.15%)
Jan 06, 2010	10.70	11.19	10.68	11.11	2,328,075	+0.46(+4.37%)
Jan 05, 2010	10.64	10.68	10.56	10.64	1,041,461	+0.02(+0.23%)
Jan 04, 2010	10.47	10.62	10.45	10.62	1,215,581	+0.21(+2.07%)
Dec 31, 2009	10.44	10.41	10.41	10.41	1,105,081	-0.02(-0.23%)
Dec 30, 2009	10.43	10.48	10.41	10.43	791,103	-0.03(-0.27%)
Dec 29, 2009	10.49	10.53	10.45	10.46	699,430	-0.07(-0.69%)
Dec 28, 2009	10.59	10.64	10.47	10.53	1,153,119	-0.11(-1.01%)
Dec 24, 2009	10.65	10.70	10.62	10.64	296,973	-0.00(-0.03%)
Dec 23, 2009	10.58	10.72	10.53	10.64	747,255	+0.07(+0.66%)
Dec 22, 2009	10.61	10.66	10.53	10.57	925,036	-0.04(-0.36%)
Dec 21, 2009	10.66	10.78	10.58	10.61	1,147,866	-0.09(-0.84%)
Dec 18, 2009	10.79	10.80	10.59	10.70	1,371,258	-0.02(-0.16%)
Dec 17, 2009	10.80	10.80	10.68	10.72	580,322	-0.10(-0.96%)
Dec 16, 2009	10.81	10.89	10.74	10.82	987,461	+0.07(+0.65%)
Dec 15, 2009	10.89	10.97	10.71	10.75	1,129,896	-0.15(-1.34%)
Dec 14, 2009	10.89	10.91	10.84	10.90	942,026	+0.03(+0.29%)
Dec 11, 2009	10.79	10.90	10.75	10.87	1,016,986	+0.16(+1.52%)
Dec 10, 2009	10.73	10.84	10.65	10.70	1,216,953	-0.02(-0.23%)
Dec 09, 2009	10.79	10.81	10.65	10.73	1,574,541	-0.08(-0.77%)
Dec 08, 2009	10.94	10.99	10.79	10.81	1,585,690	-0.22(-2.01%)
Dec 07, 2009	11.26	11.26	10.98	11.03	1,390,733	-0.29(-2.60%)
Dec 04, 2009	11.38	11.53	11.14	11.33	1,407,366	-0.09(-0.79%)
Dec 03, 2009	11.38	11.45	11.31	11.42	1,482,963	+0.03(+0.30%)
Dec 02, 2009	11.24	11.44	11.22	11.38	1,413,273	+0.17(+1.48%)

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.