Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	11.73	11.75	11.65	11.71	5,305,676	+0.01(+0.05%)
Feb 25, 2010	11.56	11.72	11.52	11.70	5,032,487	-0.01(-0.12%)
Feb 24, 2010	11.67	11.74	11.64	11.72	4,662,290	+0.09(+0.74%)
Feb 23, 2010	11.73	11.76	11.59	11.63	4,660,902	-0.14(-1.17%)
Feb 22, 2010	11.84	11.85	11.74	11.77	6,789,966	-0.04(-0.33%)
Feb 19, 2010	11.78	11.85	11.72	11.81	6,394,789	+0.01(+0.12%)
Feb 18, 2010	11.68	11.82	11.68	11.80	14,417,163	+0.09(+0.74%)
Feb 17, 2010	11.71	11.72	11.66	11.71	6,708,364	+0.06(+0.48%)
Feb 16, 2010	11.57	11.66	11.52	11.65	3,847,250	+0.18(+1.56%)
Feb 12, 2010	11.36	11.47	11.47	11.47	3,363,967	-0.01(-0.09%)
Feb 11, 2010	11.33	11.50	11.28	11.48	2,728,142	+0.14(+1.25%)
Feb 10, 2010	11.36	11.40	11.25	11.34	3,918,567	-0.04(-0.38%)
Feb 09, 2010	11.35	11.48	11.28	11.39	7,725,310	+0.16(+1.47%)
Feb 08, 2010	11.31	11.36	11.21	11.22	4,848,121	-0.07(-0.60%)
Feb 05, 2010	11.27	11.31	11.08	11.29	11,653,216	+0.04(+0.37%)
Feb 04, 2010	11.53	11.53	11.25	11.25	8,120,012	-0.36(-3.09%)
Feb 03, 2010	11.58	11.64	11.57	11.61	3,471,472	-0.03(-0.23%)
Feb 02, 2010	11.52	11.65	11.48	11.63	3,261,839	+0.13(+1.16%)
Feb 01, 2010	11.40	11.50	11.39	11.50	4,647,011	+0.18(+1.58%)
Jan 29, 2010	11.53	11.60	11.30	11.32	6,286,920	-0.15(-1.33%)
Jan 28, 2010	11.68	11.68	11.41	11.47	9,120,476	-0.19(-1.59%)
Jan 27, 2010	11.58	11.68	11.50	11.66	7,214,760	+0.05(+0.41%)
Jan 26, 2010	11.60	11.72	11.56	11.61	4,609,673	-0.03(-0.28%)
Jan 25, 2010	11.68	11.70	11.60	11.64	5,087,084	+0.05(+0.46%)
Jan 22, 2010	11.81	11.85	11.57	11.59	7,346,615	-0.28(-2.33%)
Jan 21, 2010	12.10	12.12	11.85	11.87	8,814,899	-0.22(-1.79%)
Jan 20, 2010	12.15	12.15	11.98	12.08	5,105,236	-0.16(-1.30%)
Jan 19, 2010	12.09	12.24	12.07	12.24	4,195,499	+0.16(+1.33%)
Jan 15, 2010	12.21	12.08	12.08	12.08	6,578,446	-0.14(-1.15%)
Jan 14, 2010	12.16	12.23	12.15	12.22	5,291,115	+0.04(+0.32%)
Jan 13, 2010	12.09	12.20	12.03	12.18	6,120,061	+0.11(+0.92%)
Jan 12, 2010	12.10	12.13	12.02	12.07	7,256,602	-0.12(-1.00%)
Jan 11, 2010	12.24	12.24	12.13	12.19	2,907,630	+0.01(+0.08%)
Jan 08, 2010	12.09	12.19	12.06	12.18	4,181,797	+0.06(+0.46%)
Jan 07, 2010	12.10	12.13	12.05	12.13	3,355,827	-0.01(-0.07%)
Jan 06, 2010	12.12	12.16	12.10	12.13	4,790,481	+0.00(+0.00%)
Jan 05, 2010	12.12	12.15	12.07	12.13	4,723,226	+0.01(+0.07%)
Jan 04, 2010	12.05	12.14	12.03	12.13	5,961,836	+0.18(+1.48%)
Dec 31, 2009	12.08	11.95	11.95	11.95	3,635,278	-0.11(-0.94%)
Dec 30, 2009	12.03	12.08	12.03	12.06	1,964,773	-0.01(-0.10%)
Dec 29, 2009	12.10	12.13	12.07	12.07	3,599,536	-0.02(-0.19%)
Dec 28, 2009	12.07	12.11	12.05	12.10	5,592,989	+0.04(+0.32%)
Dec 24, 2009	12.03	12.06	12.01	12.06	1,163,497	+0.01(+0.09%)
Dec 23, 2009	12.01	12.05	11.97	12.05	3,410,031	+0.07(+0.57%)
Dec 22, 2009	11.93	12.00	11.93	11.98	7,649,892	+0.05(+0.38%)
Dec 21, 2009	11.86	11.96	11.85	11.93	4,493,305	+0.10(+0.84%)
Dec 18, 2009	11.77	11.83	11.70	11.83	4,375,224	+0.11(+0.93%)
Dec 17, 2009	11.78	11.81	11.71	11.73	3,351,789	-0.13(-1.11%)
Dec 16, 2009	11.88	11.93	11.84	11.86	6,794,315	+0.02(+0.16%)
Dec 15, 2009	11.84	11.91	11.81	11.84	6,865,628	-0.04(-0.36%)
Dec 14, 2009	11.88	11.90	11.86	11.88	3,220,541	+0.05(+0.45%)
Dec 11, 2009	11.82	11.87	11.78	11.83	2,703,268	+0.03(+0.26%)
Dec 10, 2009	11.80	11.83	11.78	11.80	2,927,452	+0.08(+0.70%)
Dec 09, 2009	11.67	11.73	11.60	11.72	4,465,597	+0.05(+0.39%)
Dec 08, 2009	11.71	11.73	11.63	11.67	6,869,127	-0.12(-1.00%)
Dec 07, 2009	11.81	11.86	11.76	11.79	4,387,475	-0.03(-0.26%)
Dec 04, 2009	11.93	11.98	11.72	11.82	7,263,839	+0.05(+0.42%)
Dec 03, 2009	11.91	11.94	11.76	11.77	4,920,196	-0.11(-0.92%)
Dec 02, 2009	11.89	11.96	11.85	11.88	4,551,945	-0.01(-0.10%)

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.