Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	11.59	11.71	11.46	11.64	454,964	-0.19(-1.59%)
Feb 25, 2010	11.34	11.84	11.29	11.83	574,711	-0.25(-2.03%)
Feb 24, 2010	11.82	12.14	11.82	12.08	242,366	+0.13(+1.10%)
Feb 23, 2010	12.08	12.18	11.94	11.95	204,141	-0.47(-3.82%)
Feb 22, 2010	12.53	12.54	12.39	12.42	430,844	-0.25(-2.00%)
Feb 19, 2010	12.57	12.71	12.54	12.68	233,959	-0.11(-0.90%)
Feb 18, 2010	12.63	12.82	12.62	12.79	304,415	+0.34(+2.70%)
Feb 17, 2010	12.53	12.56	12.39	12.45	223,496	-0.07(-0.59%)
Feb 16, 2010	12.26	12.56	12.22	12.53	256,503	+0.38(+3.10%)
Feb 12, 2010	12.09	12.15	12.15	12.15	228,001	-0.12(-1.00%)
Feb 11, 2010	12.27	12.30	12.05	12.27	328,550	-0.13(-1.06%)
Feb 10, 2010	12.33	12.43	12.27	12.41	294,378	+0.02(+0.20%)
Feb 09, 2010	12.25	12.50	12.10	12.38	789,709	+0.79(+6.86%)
Feb 08, 2010	11.74	11.77	11.58	11.59	515,037	-0.14(-1.19%)
Feb 05, 2010	12.03	12.08	11.51	11.73	827,995	-0.29(-2.39%)
Feb 04, 2010	12.48	12.50	12.01	12.01	457,876	-0.50(-3.99%)
Feb 03, 2010	12.68	12.69	12.46	12.51	311,508	-0.52(-3.96%)
Feb 02, 2010	12.96	13.10	12.89	13.03	931,436	+0.77(+6.28%)
Feb 01, 2010	12.09	12.30	12.08	12.26	488,014	+0.07(+0.60%)
Jan 29, 2010	12.31	12.41	12.11	12.18	641,576	+0.17(+1.43%)
Jan 28, 2010	12.05	12.17	11.87	12.01	802,822	+0.20(+1.73%)
Jan 27, 2010	11.82	11.85	11.66	11.81	350,722	+0.04(+0.35%)
Jan 26, 2010	11.74	11.86	11.66	11.77	311,590	-0.03(-0.28%)
Jan 25, 2010	12.07	12.07	11.77	11.80	497,139	-0.14(-1.17%)
Jan 22, 2010	12.26	12.26	11.85	11.94	1,237,127	+0.26(+2.24%)
Jan 21, 2010	12.00	12.02	11.59	11.68	379,828	-0.31(-2.60%)
Jan 20, 2010	12.03	12.04	11.83	11.99	383,668	-0.26(-2.14%)
Jan 19, 2010	12.11	12.27	12.09	12.25	255,962	+0.30(+2.54%)
Jan 15, 2010	11.96	11.95	11.95	11.95	1,877,500	-0.22(-1.82%)
Jan 14, 2010	12.24	12.25	12.15	12.17	2,174,162	-0.28(-2.24%)
Jan 13, 2010	12.49	12.50	12.36	12.45	1,041,977	+0.00(+0.00%)
Jan 12, 2010	12.46	12.54	12.39	12.45	798,791	-0.10(-0.78%)
Jan 11, 2010	12.59	12.59	12.45	12.54	1,419,353	+0.00(+0.00%)
Jan 08, 2010	12.57	12.61	12.45	12.54	1,537,600	-0.09(-0.71%)
Jan 07, 2010	12.68	12.70	12.59	12.63	123,341	-0.21(-1.66%)
Jan 06, 2010	12.83	12.89	12.81	12.85	133,718	-0.02(-0.13%)
Jan 05, 2010	12.86	12.95	12.81	12.86	199,843	+0.06(+0.45%)
Jan 04, 2010	12.72	12.88	12.70	12.81	247,814	+0.17(+1.36%)
Dec 31, 2009	12.62	12.63	12.63	12.63	141,417	-0.06(-0.45%)
Dec 30, 2009	12.75	12.80	12.62	12.69	176,223	-0.12(-0.96%)
Dec 29, 2009	12.89	12.90	12.78	12.82	129,998	-0.07(-0.57%)
Dec 28, 2009	12.83	12.93	12.75	12.89	87,825	+0.16(+1.22%)
Dec 24, 2009	12.68	12.76	12.50	12.73	75,332	+0.07(+0.52%)
Dec 23, 2009	12.64	12.72	12.59	12.67	91,007	+0.08(+0.65%)
Dec 22, 2009	12.51	12.60	12.48	12.59	127,592	-0.02(-0.13%)
Dec 21, 2009	12.54	12.70	12.52	12.60	123,259	+0.20(+1.58%)
Dec 18, 2009	12.38	12.50	12.24	12.41	250,440	-0.29(-2.32%)
Dec 17, 2009	12.80	12.80	12.62	12.70	513,662	-0.20(-1.59%)
Dec 16, 2009	12.86	12.95	12.78	12.91	175,514	+0.11(+0.83%)
Dec 15, 2009	12.69	12.83	12.65	12.80	168,877	-0.07(-0.57%)
Dec 14, 2009	12.91	12.97	12.87	12.87	150,964	+0.03(+0.26%)
Dec 11, 2009	12.88	12.89	12.73	12.84	205,335	+0.11(+0.84%)
Dec 10, 2009	12.80	12.87	12.71	12.73	126,231	+0.15(+1.17%)
Dec 09, 2009	12.59	12.67	12.47	12.59	174,115	-0.10(-0.77%)
Dec 08, 2009	12.83	12.83	12.61	12.68	125,049	-0.30(-2.33%)
Dec 07, 2009	13.00	13.13	12.95	12.99	187,773	-0.19(-1.43%)
Dec 04, 2009	13.28	13.36	13.11	13.18	214,134	-0.02(-0.12%)
Dec 03, 2009	13.40	13.44	13.19	13.19	129,977	-0.15(-1.11%)
Dec 02, 2009	13.32	13.40	13.27	13.34	216,123	-0.11(-0.79%)

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.