Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	10.46	10.52	10.34	10.51	4,094,821	+0.06(+0.53%)
Feb 25, 2010	10.51	10.51	10.35	10.45	3,694,556	-0.27(-2.48%)
Feb 24, 2010	10.70	10.72	10.50	10.72	2,194,847	+0.07(+0.68%)
Feb 23, 2010	10.77	10.81	10.53	10.65	2,197,040	-0.14(-1.34%)
Feb 22, 2010	10.80	10.85	10.73	10.79	1,042,113	+0.03(+0.26%)
Feb 19, 2010	10.86	10.86	10.75	10.76	2,352,338	-0.10(-0.92%)
Feb 18, 2010	10.77	10.87	10.68	10.86	1,060,935	+0.06(+0.56%)
Feb 17, 2010	10.81	10.84	10.66	10.80	1,737,331	+0.05(+0.46%)
Feb 16, 2010	10.50	10.76	10.44	10.75	2,421,958	+0.34(+3.25%)
Feb 12, 2010	10.36	10.41	10.41	10.41	2,341,153	+0.02(+0.16%)
Feb 11, 2010	10.26	10.40	10.16	10.40	1,921,074	+0.13(+1.30%)
Feb 10, 2010	10.30	10.39	10.14	10.26	1,463,876	-0.08(-0.80%)
Feb 09, 2010	10.31	10.43	10.19	10.35	2,187,440	+0.17(+1.63%)
Feb 08, 2010	10.23	10.36	10.11	10.18	6,068,321	-0.05(-0.49%)
Feb 05, 2010	10.33	10.34	9.919	10.23	3,309,542	-0.12(-1.13%)
Feb 04, 2010	10.57	10.63	10.33	10.35	4,010,365	-0.27(-2.56%)
Feb 03, 2010	10.70	10.77	10.55	10.62	2,809,605	-0.09(-0.83%)
Feb 02, 2010	10.48	10.78	10.40	10.71	5,434,759	+0.24(+2.28%)
Feb 01, 2010	10.25	10.54	10.20	10.47	5,297,057	+0.34(+3.40%)
Jan 29, 2010	10.97	10.98	10.12	10.12	8,095,304	-0.86(-7.82%)
Jan 28, 2010	11.17	11.22	10.96	10.98	2,198,925	-0.13(-1.20%)
Jan 27, 2010	11.10	11.21	10.97	11.12	1,986,953	-0.07(-0.60%)
Jan 26, 2010	11.14	11.34	11.12	11.18	1,804,549	-0.03(-0.30%)
Jan 25, 2010	11.23	11.26	11.12	11.22	2,521,321	+0.12(+1.05%)
Jan 22, 2010	11.23	11.38	11.10	11.10	2,181,141	-0.19(-1.67%)
Jan 21, 2010	11.58	11.64	11.23	11.29	3,664,224	-0.35(-3.05%)
Jan 20, 2010	11.67	11.70	11.57	11.64	2,604,570	-0.09(-0.76%)
Jan 19, 2010	11.59	11.79	11.59	11.73	1,705,423	+0.09(+0.81%)
Jan 15, 2010	11.49	11.64	11.64	11.64	4,371,018	+0.16(+1.35%)
Jan 14, 2010	11.43	11.61	11.42	11.48	1,249,496	+0.02(+0.15%)
Jan 13, 2010	11.31	11.52	11.23	11.47	2,113,153	+0.14(+1.27%)
Jan 12, 2010	11.59	11.59	11.31	11.32	2,650,993	-0.37(-3.18%)
Jan 11, 2010	11.81	11.81	11.65	11.69	2,112,434	-0.05(-0.42%)
Jan 08, 2010	11.67	11.84	11.63	11.74	1,357,001	-0.01(-0.05%)
Jan 07, 2010	11.47	11.75	11.43	11.75	2,556,923	+0.37(+3.21%)
Jan 06, 2010	11.22	11.39	11.22	11.38	2,269,481	+0.13(+1.18%)
Jan 05, 2010	11.38	11.39	10.93	11.25	4,043,574	-0.12(-1.07%)
Jan 04, 2010	11.37	11.50	11.31	11.37	2,238,801	+0.06(+0.54%)
Dec 31, 2009	11.34	11.31	11.31	11.31	2,112,286	-0.09(-0.78%)
Dec 30, 2009	11.37	11.55	11.35	11.40	1,756,191	-0.04(-0.34%)
Dec 29, 2009	11.38	11.44	11.33	11.44	1,809,880	+0.08(+0.73%)
Dec 28, 2009	11.40	11.40	11.28	11.36	1,164,648	+0.02(+0.15%)
Dec 24, 2009	11.33	11.36	11.27	11.34	323,460	+0.02(+0.15%)
Dec 23, 2009	11.41	11.41	11.20	11.32	923,364	-0.03(-0.24%)
Dec 22, 2009	11.23	11.36	11.14	11.35	1,469,977	+0.33(+3.02%)
Dec 21, 2009	11.10	11.17	11.01	11.02	1,881,395	-0.06(-0.50%)
Dec 18, 2009	11.14	11.18	10.89	11.07	4,433,645	-0.02(-0.20%)
Dec 17, 2009	11.09	11.19	11.06	11.10	1,556,158	-0.08(-0.74%)
Dec 16, 2009	11.06	11.24	11.02	11.18	2,228,631	+0.20(+1.82%)
Dec 15, 2009	11.12	11.12	10.93	10.98	1,563,872	-0.17(-1.49%)
Dec 14, 2009	11.12	11.16	11.12	11.14	3,076,454	-0.08(-0.74%)
Dec 11, 2009	11.02	11.27	10.86	11.23	3,956,927	+0.24(+2.17%)
Dec 10, 2009	11.14	11.19	10.96	10.99	2,942,022	-0.08(-0.75%)
Dec 09, 2009	10.97	11.10	10.92	11.07	1,689,515	+0.08(+0.71%)
Dec 08, 2009	11.00	11.06	10.86	11.00	1,705,088	-0.07(-0.65%)
Dec 07, 2009	11.13	11.18	11.01	11.07	1,480,079	-0.04(-0.35%)
Dec 04, 2009	11.04	11.17	10.93	11.11	2,341,205	+0.16(+1.47%)
Dec 03, 2009	11.10	11.19	10.91	10.95	2,075,950	-0.17(-1.50%)
Dec 02, 2009	11.12	11.18	11.05	11.11	2,493,359	+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.