Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	10.89	10.96	10.68	10.81	310,063	-0.03(-0.29%)
Feb 25, 2011	10.59	11.53	10.58	10.84	1,114,571	+0.29(+2.70%)
Feb 24, 2011	10.09	10.58	9.927	10.55	899,988	+0.48(+4.80%)
Feb 23, 2011	10.29	10.37	9.859	10.07	358,321	-0.22(-2.11%)
Feb 22, 2011	10.58	10.73	10.27	10.29	331,680	-0.43(-4.05%)
Feb 18, 2011	10.74	10.79	10.66	10.72	317,122	+0.00(+0.00%)
Feb 17, 2011	10.74	10.80	10.65	10.72	297,356	-0.06(-0.57%)
Feb 16, 2011	10.65	10.80	10.64	10.78	155,892	+0.22(+2.05%)
Feb 15, 2011	10.52	10.70	10.52	10.57	321,521	+0.01(+0.06%)
Feb 14, 2011	10.73	10.74	10.53	10.56	87,402	-0.17(-1.62%)
Feb 11, 2011	10.44	10.76	10.43	10.73	231,962	+0.24(+2.30%)
Feb 10, 2011	10.46	10.55	10.38	10.49	231,943	-0.07(-0.65%)
Feb 09, 2011	10.65	10.77	10.46	10.56	137,095	-0.08(-0.76%)
Feb 08, 2011	10.40	10.64	10.39	10.64	252,829	+0.27(+2.57%)
Feb 07, 2011	10.23	10.49	10.20	10.37	248,452	+0.14(+1.33%)
Feb 04, 2011	9.952	10.26	9.952	10.24	423,107	+0.17(+1.66%)
Feb 03, 2011	9.896	10.09	9.890	10.07	401,216	+0.40(+4.10%)
Feb 02, 2011	9.754	9.766	9.586	9.673	379,067	-0.09(-0.89%)
Feb 01, 2011	9.704	9.843	9.568	9.760	365,733	+0.15(+1.61%)
Jan 31, 2011	9.797	9.834	9.580	9.605	386,813	-0.14(-1.40%)
Jan 28, 2011	10.29	10.32	9.735	9.741	380,856	-0.57(-5.53%)
Jan 27, 2011	10.33	10.37	10.24	10.31	108,442	+0.00(+0.00%)
Jan 26, 2011	10.27	10.49	10.15	10.31	254,628	+0.06(+0.54%)
Jan 25, 2011	10.12	10.30	10.11	10.26	495,375	+0.06(+0.55%)
Jan 24, 2011	10.16	10.22	10.06	10.20	130,625	+0.03(+0.30%)
Jan 21, 2011	10.22	10.27	10.08	10.17	243,148	+0.00(+0.00%)
Jan 20, 2011	9.977	10.27	9.927	10.17	380,429	+0.13(+1.30%)
Jan 19, 2011	10.23	10.31	10.01	10.04	356,270	-0.24(-2.29%)
Jan 18, 2011	10.39	10.42	10.14	10.27	306,185	-0.17(-1.66%)
Jan 14, 2011	10.27	10.45	10.18	10.45	271,427	+0.17(+1.69%)
Jan 13, 2011	10.27	10.29	10.16	10.27	192,381	+0.01(+0.12%)
Jan 12, 2011	10.01	10.27	9.952	10.26	306,495	+0.32(+3.24%)
Jan 11, 2011	10.16	10.16	9.853	9.939	362,017	-0.17(-1.66%)
Jan 10, 2011	9.840	10.18	9.803	10.11	526,192	+0.25(+2.58%)
Jan 07, 2011	10.35	10.35	9.729	9.853	586,300	-0.59(-5.69%)
Jan 06, 2011	10.81	10.88	10.38	10.45	326,114	-0.39(-3.60%)
Jan 05, 2011	10.66	10.85	10.42	10.84	1,066,298	+0.15(+1.39%)
Jan 04, 2011	10.96	10.96	10.60	10.69	424,428	-0.23(-2.10%)
Jan 03, 2011	10.86	11.15	10.76	10.92	479,544	+0.17(+1.61%)
Dec 31, 2010	10.95	10.95	10.73	10.74	230,692	-0.20(-1.81%)
Dec 30, 2010	10.84	11.01	10.83	10.94	128,463	+0.11(+0.97%)
Dec 29, 2010	10.79	10.88	10.73	10.84	192,862	+0.07(+0.63%)
Dec 28, 2010	10.76	10.84	10.64	10.77	136,491	+0.01(+0.06%)
Dec 27, 2010	10.58	10.81	10.48	10.76	154,737	+0.13(+1.22%)
Dec 23, 2010	10.48	10.70	10.41	10.63	191,165	+0.15(+1.42%)
Dec 22, 2010	10.79	10.82	10.45	10.48	306,637	-0.30(-2.81%)
Dec 21, 2010	10.61	10.79	10.49	10.79	241,356	+0.24(+2.23%)
Dec 20, 2010	10.60	10.61	10.32	10.55	663,518	+0.01(+0.06%)
Dec 17, 2010	10.50	10.69	10.39	10.55	817,222	+0.05(+0.47%)
Dec 16, 2010	10.26	10.53	10.19	10.50	324,309	+0.29(+2.79%)
Dec 15, 2010	10.07	10.28	10.05	10.21	389,269	+0.14(+1.42%)
Dec 14, 2010	10.04	10.11	9.946	10.07	312,292	+0.06(+0.56%)
Dec 13, 2010	10.30	10.30	10.00	10.01	351,902	-0.25(-2.41%)
Dec 10, 2010	10.28	10.30	10.13	10.26	311,186	+0.02(+0.24%)
Dec 09, 2010	10.18	10.27	10.09	10.24	370,815	+0.16(+1.60%)
Dec 08, 2010	10.13	10.21	10.06	10.08	272,517	-0.02(-0.18%)
Dec 07, 2010	10.16	10.29	10.08	10.09	467,558	+0.05(+0.49%)
Dec 06, 2010	9.908	10.05	9.797	10.04	281,454	+0.14(+1.44%)
Dec 03, 2010	9.685	9.915	9.599	9.902	348,903	+0.20(+2.01%)
Dec 02, 2010	9.571	9.707	9.491	9.707	690,197	+0.10(+1.09%)

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.