Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	10.47	10.53	10.35	10.51	4,092,114	+0.06(+0.53%)
Feb 25, 2010	10.52	10.52	10.36	10.46	3,692,113	-0.27(-2.48%)
Feb 24, 2010	10.71	10.72	10.50	10.72	2,193,396	+0.07(+0.68%)
Feb 23, 2010	10.78	10.82	10.54	10.65	2,195,588	-0.14(-1.34%)
Feb 22, 2010	10.80	10.85	10.74	10.80	1,041,424	+0.03(+0.26%)
Feb 19, 2010	10.86	10.87	10.76	10.77	2,350,783	-0.10(-0.92%)
Feb 18, 2010	10.78	10.88	10.69	10.87	1,060,233	+0.06(+0.57%)
Feb 17, 2010	10.82	10.85	10.67	10.81	1,736,183	+0.05(+0.46%)
Feb 16, 2010	10.50	10.76	10.45	10.76	2,420,357	+0.34(+3.25%)
Feb 12, 2010	10.37	10.42	10.42	10.42	2,339,605	+0.02(+0.16%)
Feb 11, 2010	10.26	10.40	10.16	10.40	1,919,804	+0.13(+1.30%)
Feb 10, 2010	10.30	10.40	10.15	10.27	1,462,908	-0.08(-0.80%)
Feb 09, 2010	10.31	10.44	10.20	10.35	2,185,994	+0.17(+1.63%)
Feb 08, 2010	10.24	10.36	10.12	10.19	6,064,309	-0.05(-0.49%)
Feb 05, 2010	10.34	10.35	9.926	10.24	3,307,354	-0.12(-1.13%)
Feb 04, 2010	10.58	10.64	10.34	10.35	4,007,714	-0.27(-2.56%)
Feb 03, 2010	10.70	10.77	10.56	10.63	2,807,748	-0.09(-0.83%)
Feb 02, 2010	10.49	10.79	10.40	10.71	5,431,166	+0.24(+2.28%)
Feb 01, 2010	10.25	10.55	10.21	10.48	5,293,555	+0.34(+3.40%)
Jan 29, 2010	10.98	10.99	10.13	10.13	8,089,952	-0.86(-7.82%)
Jan 28, 2010	11.17	11.22	10.96	10.99	2,197,471	-0.13(-1.20%)
Jan 27, 2010	11.10	11.22	10.97	11.12	1,985,640	-0.07(-0.60%)
Jan 26, 2010	11.15	11.35	11.12	11.19	1,803,356	-0.03(-0.30%)
Jan 25, 2010	11.24	11.27	11.12	11.22	2,519,654	+0.12(+1.05%)
Jan 22, 2010	11.24	11.39	11.11	11.11	2,179,699	-0.19(-1.67%)
Jan 21, 2010	11.59	11.65	11.24	11.30	3,661,802	-0.36(-3.05%)
Jan 20, 2010	11.67	11.71	11.57	11.65	2,602,848	-0.09(-0.76%)
Jan 19, 2010	11.60	11.80	11.60	11.74	1,704,296	+0.09(+0.81%)
Jan 15, 2010	11.50	11.65	11.65	11.65	4,368,128	+0.16(+1.35%)
Jan 14, 2010	11.44	11.62	11.43	11.49	1,248,670	+0.02(+0.15%)
Jan 13, 2010	11.32	11.53	11.24	11.47	2,111,756	+0.14(+1.27%)
Jan 12, 2010	11.60	11.60	11.31	11.33	2,649,240	-0.37(-3.18%)
Jan 11, 2010	11.82	11.82	11.66	11.70	2,111,037	-0.05(-0.43%)
Jan 08, 2010	11.68	11.85	11.63	11.75	1,356,104	-0.01(-0.05%)
Jan 07, 2010	11.47	11.76	11.44	11.76	2,555,232	+0.37(+3.21%)
Jan 06, 2010	11.23	11.40	11.23	11.39	2,267,980	+0.13(+1.18%)
Jan 05, 2010	11.39	11.40	10.94	11.26	4,040,901	-0.12(-1.07%)
Jan 04, 2010	11.37	11.51	11.31	11.38	2,237,321	+0.06(+0.54%)
Dec 31, 2009	11.35	11.32	11.32	11.32	2,110,889	-0.09(-0.78%)
Dec 30, 2009	11.37	11.56	11.36	11.41	1,755,030	-0.04(-0.34%)
Dec 29, 2009	11.39	11.45	11.34	11.45	1,808,683	+0.08(+0.73%)
Dec 28, 2009	11.41	11.41	11.29	11.36	1,163,878	+0.02(+0.15%)
Dec 24, 2009	11.34	11.37	11.28	11.35	323,246	+0.02(+0.15%)
Dec 23, 2009	11.41	11.41	11.21	11.33	922,753	-0.03(-0.24%)
Dec 22, 2009	11.24	11.37	11.15	11.36	1,469,005	+0.33(+3.02%)
Dec 21, 2009	11.10	11.18	11.01	11.02	1,880,151	-0.06(-0.50%)
Dec 18, 2009	11.15	11.19	10.90	11.08	4,430,714	-0.02(-0.20%)
Dec 17, 2009	11.10	11.20	11.06	11.10	1,555,130	-0.08(-0.74%)
Dec 16, 2009	11.07	11.25	11.03	11.19	2,227,158	+0.20(+1.82%)
Dec 15, 2009	11.12	11.12	10.94	10.99	1,562,838	-0.17(-1.49%)
Dec 14, 2009	11.13	11.17	11.12	11.15	3,074,421	-0.08(-0.74%)
Dec 11, 2009	11.03	11.27	10.87	11.24	3,954,311	+0.24(+2.17%)
Dec 10, 2009	11.15	11.20	10.97	11.00	2,940,077	-0.08(-0.75%)
Dec 09, 2009	10.97	11.10	10.93	11.08	1,688,398	+0.08(+0.71%)
Dec 08, 2009	11.00	11.06	10.87	11.00	1,703,961	-0.07(-0.65%)
Dec 07, 2009	11.14	11.19	11.01	11.07	1,479,100	-0.04(-0.35%)
Dec 04, 2009	11.05	11.18	10.94	11.11	2,339,657	+0.16(+1.47%)
Dec 03, 2009	11.11	11.20	10.92	10.95	2,074,578	-0.17(-1.50%)
Dec 02, 2009	11.12	11.19	11.06	11.12	2,491,711	+0.03(+0.30%)

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.