Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	10.71	10.73	10.55	10.63	1,858,051	-0.05(-0.48%)
Feb 25, 2010	10.56	10.68	10.50	10.68	1,476,617	+0.03(+0.24%)
Feb 24, 2010	10.64	10.66	10.52	10.65	1,738,987	+0.02(+0.16%)
Feb 23, 2010	10.72	10.77	10.61	10.64	2,328,281	-0.13(-1.18%)
Feb 22, 2010	10.86	10.86	10.75	10.76	671,605	-0.04(-0.35%)
Feb 19, 2010	10.72	10.88	10.68	10.80	965,714	+0.09(+0.87%)
Feb 18, 2010	10.78	10.81	10.69	10.71	1,441,175	-0.05(-0.43%)
Feb 17, 2010	10.71	10.75	10.62	10.75	1,187,994	+0.10(+0.92%)
Feb 16, 2010	10.52	10.67	10.52	10.66	1,545,817	+0.21(+2.03%)
Feb 12, 2010	10.31	10.44	10.44	10.44	3,393,070	+0.08(+0.74%)
Feb 11, 2010	10.29	10.38	10.21	10.37	1,092,679	+0.09(+0.91%)
Feb 10, 2010	10.29	10.34	10.18	10.27	1,509,944	-0.01(-0.12%)
Feb 09, 2010	10.36	10.38	10.24	10.29	1,447,115	+0.01(+0.08%)
Feb 08, 2010	10.44	10.51	10.28	10.28	1,516,462	-0.20(-1.90%)
Feb 05, 2010	10.37	10.50	10.30	10.48	3,517,289	+0.10(+0.98%)
Feb 04, 2010	10.38	10.45	10.36	10.38	2,850,056	-0.03(-0.29%)
Feb 03, 2010	10.50	10.50	10.38	10.41	1,524,114	-0.11(-1.09%)
Feb 02, 2010	10.44	10.52	10.34	10.52	1,797,332	+0.13(+1.20%)
Feb 01, 2010	10.45	10.45	10.36	10.40	2,065,477	-0.00(-0.02%)
Jan 29, 2010	10.62	10.64	10.38	10.40	3,251,666	-0.21(-2.00%)
Jan 28, 2010	10.55	10.66	10.47	10.61	2,251,629	+0.11(+1.01%)
Jan 27, 2010	10.53	10.62	10.31	10.50	3,174,243	-0.13(-1.24%)
Jan 26, 2010	10.70	10.73	10.60	10.64	2,217,677	-0.06(-0.52%)
Jan 25, 2010	10.69	10.73	10.58	10.69	1,695,436	+0.08(+0.80%)
Jan 22, 2010	10.70	10.70	10.54	10.61	2,537,146	-0.06(-0.60%)
Jan 21, 2010	10.68	10.81	10.28	10.67	4,961,550	+0.26(+2.49%)
Jan 20, 2010	10.34	10.43	10.22	10.41	2,037,890	-0.02(-0.16%)
Jan 19, 2010	10.32	10.46	10.23	10.43	1,128,555	+0.14(+1.36%)
Jan 15, 2010	10.30	10.29	10.29	10.29	2,028,204	-0.04(-0.41%)
Jan 14, 2010	10.26	10.34	10.25	10.33	1,600,317	+0.03(+0.25%)
Jan 13, 2010	10.29	10.31	10.20	10.30	1,630,380	+0.01(+0.08%)
Jan 12, 2010	10.14	10.31	10.11	10.30	3,023,806	+0.11(+1.08%)
Jan 11, 2010	10.24	10.26	10.13	10.19	2,309,904	+0.00(+0.00%)
Jan 08, 2010	10.22	10.23	10.13	10.19	1,800,575	-0.04(-0.37%)
Jan 07, 2010	10.31	10.33	10.16	10.22	2,007,142	-0.10(-0.99%)
Jan 06, 2010	10.35	10.41	10.29	10.33	1,932,557	+0.02(+0.16%)
Jan 05, 2010	10.42	10.49	10.23	10.31	1,998,134	-0.13(-1.22%)
Jan 04, 2010	10.30	10.44	10.30	10.44	2,006,871	+0.17(+1.70%)
Dec 31, 2009	10.46	10.26	10.26	10.26	2,917,135	-0.20(-1.95%)
Dec 30, 2009	10.53	10.64	10.40	10.47	2,040,021	-0.06(-0.56%)
Dec 29, 2009	10.55	10.58	10.46	10.52	1,794,682	+0.00(+0.00%)
Dec 28, 2009	10.64	10.64	10.49	10.52	1,315,445	-0.10(-0.96%)
Dec 24, 2009	10.60	10.63	10.54	10.63	392,586	+0.08(+0.72%)
Dec 23, 2009	10.38	10.56	10.38	10.55	1,554,633	+0.14(+1.34%)
Dec 22, 2009	10.44	10.50	10.36	10.41	2,229,464	-0.02(-0.16%)
Dec 21, 2009	10.47	10.57	10.42	10.43	1,524,338	+0.03(+0.33%)
Dec 18, 2009	10.48	10.60	10.39	10.39	2,634,282	-0.07(-0.65%)
Dec 17, 2009	10.57	10.58	10.44	10.46	1,408,541	-0.17(-1.56%)
Dec 16, 2009	10.58	10.66	10.52	10.63	1,929,163	+0.12(+1.17%)
Dec 15, 2009	10.41	10.51	10.35	10.50	2,299,749	+0.08(+0.81%)
Dec 14, 2009	10.47	10.47	10.40	10.42	2,024,736	+0.10(+0.95%)
Dec 11, 2009	10.16	10.38	10.14	10.32	2,097,515	+0.13(+1.25%)
Dec 10, 2009	10.14	10.24	10.13	10.19	1,252,534	+0.12(+1.18%)
Dec 09, 2009	10.16	10.16	10.02	10.08	1,945,944	-0.06(-0.59%)
Dec 08, 2009	10.08	10.16	9.978	10.13	1,259,707	+0.02(+0.17%)
Dec 07, 2009	10.02	10.14	9.927	10.12	1,115,297	+0.11(+1.10%)
Dec 04, 2009	10.08	10.09	9.893	10.01	1,837,799	+0.06(+0.60%)
Dec 03, 2009	10.00	10.05	9.905	9.948	1,665,831	-0.06(-0.55%)
Dec 02, 2009	10.03	10.10	9.833	10.00	3,156,769	-0.03(-0.25%)

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.