Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	9.894	9.961	9.788	9.816	105,912,416	-0.08(-0.79%)
Feb 25, 2010	9.827	9.917	9.749	9.894	95,578,744	-0.07(-0.67%)
Feb 24, 2010	9.922	10.08	9.844	9.961	121,082,904	+0.08(+0.79%)
Feb 23, 2010	9.978	10.03	9.849	9.883	85,593,864	-0.16(-1.56%)
Feb 22, 2010	10.06	10.15	9.944	10.04	103,703,040	-0.02(-0.22%)
Feb 19, 2010	9.967	10.12	9.917	10.06	90,575,520	+0.22(+2.24%)
Feb 18, 2010	9.889	9.928	9.816	9.841	102,123,480	-0.04(-0.42%)
Feb 17, 2010	9.984	9.989	9.805	9.883	104,153,912	-0.03(-0.28%)
Feb 16, 2010	10.05	10.11	9.849	9.911	113,142,984	-0.04(-0.45%)
Feb 12, 2010	9.984	9.956	9.956	9.956	90,007,352	-0.04(-0.39%)
Feb 11, 2010	9.928	10.08	9.855	9.995	97,786,248	+0.07(+0.73%)
Feb 10, 2010	10.02	10.06	9.862	9.922	107,199,488	-0.08(-0.78%)
Feb 09, 2010	9.995	10.15	9.872	10.00	126,900,496	+0.04(+0.39%)
Feb 08, 2010	10.02	10.07	9.911	9.961	99,461,096	-0.08(-0.84%)
Feb 05, 2010	10.02	10.17	9.844	10.05	161,629,984	-0.04(-0.39%)
Feb 04, 2010	10.26	10.31	10.07	10.08	168,460,976	-0.33(-3.17%)
Feb 03, 2010	10.45	10.54	10.30	10.41	203,816,384	-0.25(-2.31%)
Feb 02, 2010	10.46	10.71	10.40	10.66	122,033,288	+0.26(+2.50%)
Feb 01, 2010	10.41	10.52	10.36	10.40	71,058,096	+0.06(+0.59%)
Jan 29, 2010	10.36	10.51	10.26	10.34	101,149,832	+0.02(+0.16%)
Jan 28, 2010	10.57	10.58	10.31	10.32	91,936,472	-0.21(-1.95%)
Jan 27, 2010	10.41	10.58	10.34	10.53	98,559,560	+0.12(+1.17%)
Jan 26, 2010	10.37	10.47	10.32	10.41	78,690,696	-0.04(-0.37%)
Jan 25, 2010	10.66	10.67	10.44	10.44	88,927,200	-0.06(-0.58%)
Jan 22, 2010	10.67	11.04	10.47	10.51	111,370,288	-0.16(-1.45%)
Jan 21, 2010	11.10	11.16	10.62	10.66	139,287,856	-0.39(-3.51%)
Jan 20, 2010	11.11	11.28	11.01	11.05	143,019,920	-0.03(-0.30%)
Jan 19, 2010	10.82	11.12	10.80	11.08	141,374,816	+0.28(+2.62%)
Jan 15, 2010	10.77	10.80	10.80	10.80	138,289,728	+0.06(+0.57%)
Jan 14, 2010	10.64	10.80	10.60	10.74	85,309,432	+0.09(+0.89%)
Jan 13, 2010	10.46	10.69	10.46	10.64	107,412,136	+0.24(+2.34%)
Jan 12, 2010	10.42	10.52	10.33	10.40	74,490,008	-0.03(-0.32%)
Jan 11, 2010	10.43	10.50	10.34	10.43	58,561,452	+0.08(+0.80%)
Jan 08, 2010	10.32	10.37	10.26	10.35	54,882,644	+0.08(+0.81%)
Jan 07, 2010	10.33	10.34	10.23	10.27	71,160,896	-0.04(-0.38%)
Jan 06, 2010	10.34	10.42	10.26	10.31	74,728,264	-0.03(-0.32%)
Jan 05, 2010	10.48	10.49	10.28	10.34	78,279,624	-0.15(-1.43%)
Jan 04, 2010	10.12	10.49	10.10	10.49	94,006,208	+0.41(+4.07%)
Dec 31, 2009	10.19	10.08	10.08	10.08	46,341,368	-0.17(-1.68%)
Dec 30, 2009	10.24	10.30	10.18	10.25	33,003,012	-0.03(-0.32%)
Dec 29, 2009	10.31	10.37	10.27	10.28	35,494,560	-0.04(-0.38%)
Dec 28, 2009	10.35	10.37	10.27	10.32	35,101,520	+0.02(+0.16%)
Dec 24, 2009	10.34	10.36	10.26	10.31	23,345,694	+0.01(+0.11%)
Dec 23, 2009	10.39	10.42	10.27	10.29	50,468,456	-0.02(-0.16%)
Dec 22, 2009	10.42	10.46	10.27	10.31	64,781,968	+0.00(+0.00%)
Dec 21, 2009	10.20	10.47	10.18	10.31	70,641,432	+0.17(+1.69%)
Dec 18, 2009	10.17	10.24	10.11	10.14	112,360,248	+0.04(+0.44%)
Dec 17, 2009	10.18	10.18	10.01	10.10	79,947,704	-0.08(-0.82%)
Dec 16, 2009	10.18	10.28	10.15	10.18	72,376,168	+0.04(+0.44%)
Dec 15, 2009	10.12	10.23	10.06	10.13	62,494,508	-0.06(-0.60%)
Dec 14, 2009	10.18	10.20	10.08	10.20	92,462,448	+0.06(+0.55%)
Dec 11, 2009	10.18	10.24	10.12	10.14	55,744,852	-0.01(-0.11%)
Dec 10, 2009	10.23	10.25	10.11	10.15	65,501,140	+0.04(+0.44%)
Dec 09, 2009	9.990	10.12	9.901	10.11	132,158,112	+0.27(+2.70%)
Dec 08, 2009	10.00	10.01	9.768	9.840	144,351,376	-0.17(-1.66%)
Dec 07, 2009	10.24	10.29	9.996	10.01	137,256,720	-0.24(-2.33%)
Dec 04, 2009	10.43	10.50	10.22	10.24	90,332,088	-0.08(-0.81%)
Dec 03, 2009	10.43	10.46	10.30	10.33	74,046,592	-0.06(-0.53%)
Dec 02, 2009	10.49	10.52	10.24	10.38	86,009,376	-0.06(-0.58%)

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.