Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	9.893	9.960	9.787	9.815	105,923,368	-0.08(-0.79%)
Feb 25, 2010	9.826	9.915	9.748	9.893	95,588,624	-0.07(-0.67%)
Feb 24, 2010	9.921	10.08	9.843	9.960	121,095,424	+0.08(+0.79%)
Feb 23, 2010	9.977	10.03	9.848	9.882	85,602,712	-0.16(-1.56%)
Feb 22, 2010	10.06	10.15	9.943	10.04	103,713,760	-0.02(-0.22%)
Feb 19, 2010	9.966	10.12	9.915	10.06	90,584,888	+0.22(+2.24%)
Feb 18, 2010	9.888	9.927	9.815	9.840	102,134,040	-0.04(-0.42%)
Feb 17, 2010	9.983	9.988	9.804	9.882	104,164,680	-0.03(-0.28%)
Feb 16, 2010	10.04	10.11	9.848	9.910	113,154,680	-0.04(-0.45%)
Feb 12, 2010	9.983	9.955	9.955	9.955	90,016,656	-0.04(-0.39%)
Feb 11, 2010	9.927	10.08	9.854	9.994	97,796,360	+0.07(+0.73%)
Feb 10, 2010	10.02	10.06	9.861	9.921	107,210,568	-0.08(-0.78%)
Feb 09, 2010	9.994	10.15	9.871	9.999	126,913,616	+0.04(+0.39%)
Feb 08, 2010	10.02	10.07	9.910	9.960	99,471,384	-0.08(-0.83%)
Feb 05, 2010	10.02	10.17	9.843	10.04	161,646,704	-0.04(-0.39%)
Feb 04, 2010	10.26	10.31	10.07	10.08	168,478,400	-0.33(-3.17%)
Feb 03, 2010	10.45	10.54	10.30	10.41	203,837,456	-0.25(-2.31%)
Feb 02, 2010	10.45	10.71	10.40	10.66	122,045,920	+0.26(+2.50%)
Feb 01, 2010	10.41	10.52	10.36	10.40	71,065,448	+0.06(+0.59%)
Jan 29, 2010	10.36	10.51	10.26	10.34	101,160,296	+0.02(+0.16%)
Jan 28, 2010	10.57	10.58	10.31	10.32	91,945,984	-0.20(-1.95%)
Jan 27, 2010	10.40	10.58	10.34	10.53	98,569,760	+0.12(+1.17%)
Jan 26, 2010	10.37	10.47	10.32	10.40	78,698,840	-0.04(-0.37%)
Jan 25, 2010	10.66	10.66	10.44	10.44	88,936,400	-0.06(-0.58%)
Jan 22, 2010	10.67	11.03	10.47	10.50	111,381,808	-0.16(-1.46%)
Jan 21, 2010	11.10	11.16	10.62	10.66	139,302,272	-0.39(-3.51%)
Jan 20, 2010	11.11	11.28	11.01	11.05	143,034,720	-0.03(-0.30%)
Jan 19, 2010	10.82	11.12	10.80	11.08	141,389,456	+0.28(+2.62%)
Jan 15, 2010	10.76	10.80	10.80	10.80	138,304,032	+0.06(+0.57%)
Jan 14, 2010	10.64	10.80	10.60	10.74	85,318,256	+0.09(+0.89%)
Jan 13, 2010	10.45	10.69	10.45	10.64	107,423,256	+0.24(+2.34%)
Jan 12, 2010	10.42	10.52	10.33	10.40	74,497,720	-0.03(-0.32%)
Jan 11, 2010	10.43	10.50	10.34	10.43	58,567,512	+0.08(+0.80%)
Jan 08, 2010	10.32	10.37	10.26	10.35	54,888,324	+0.08(+0.81%)
Jan 07, 2010	10.33	10.34	10.23	10.27	71,168,256	-0.04(-0.38%)
Jan 06, 2010	10.34	10.42	10.25	10.30	74,736,000	-0.03(-0.32%)
Jan 05, 2010	10.48	10.49	10.28	10.34	78,287,728	-0.15(-1.43%)
Jan 04, 2010	10.12	10.49	10.10	10.49	94,015,936	+0.41(+4.07%)
Dec 31, 2009	10.19	10.08	10.08	10.08	46,346,164	-0.17(-1.68%)
Dec 30, 2009	10.24	10.30	10.18	10.25	33,006,428	-0.03(-0.32%)
Dec 29, 2009	10.31	10.37	10.27	10.28	35,498,232	-0.04(-0.38%)
Dec 28, 2009	10.35	10.37	10.27	10.32	35,105,156	+0.02(+0.16%)
Dec 24, 2009	10.34	10.35	10.25	10.30	23,348,110	+0.01(+0.11%)
Dec 23, 2009	10.39	10.42	10.27	10.29	50,473,680	-0.02(-0.16%)
Dec 22, 2009	10.42	10.45	10.27	10.31	64,788,672	+0.00(+0.00%)
Dec 21, 2009	10.19	10.47	10.18	10.31	70,648,744	+0.17(+1.69%)
Dec 18, 2009	10.17	10.24	10.11	10.14	112,371,872	+0.04(+0.44%)
Dec 17, 2009	10.18	10.18	10.01	10.09	79,955,976	-0.08(-0.82%)
Dec 16, 2009	10.18	10.28	10.14	10.18	72,383,664	+0.04(+0.44%)
Dec 15, 2009	10.12	10.23	10.06	10.13	62,500,976	-0.06(-0.60%)
Dec 14, 2009	10.18	10.20	10.08	10.19	92,472,024	+0.06(+0.55%)
Dec 11, 2009	10.18	10.24	10.12	10.14	55,750,624	-0.01(-0.11%)
Dec 10, 2009	10.23	10.25	10.11	10.15	65,507,920	+0.04(+0.44%)
Dec 09, 2009	9.989	10.12	9.900	10.11	132,171,784	+0.27(+2.70%)
Dec 08, 2009	10.00	10.01	9.767	9.839	144,366,304	-0.17(-1.66%)
Dec 07, 2009	10.24	10.29	9.994	10.01	137,270,928	-0.24(-2.33%)
Dec 04, 2009	10.43	10.50	10.22	10.24	90,341,440	-0.08(-0.80%)
Dec 03, 2009	10.43	10.46	10.30	10.33	74,054,256	-0.06(-0.53%)
Dec 02, 2009	10.49	10.52	10.24	10.38	86,018,280	-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.