Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	9.949	10.07	9.825	9.862	43,431	-0.14(-1.36%)
Feb 25, 2010	9.942	10.05	9.787	9.998	5,828	-0.02(-0.19%)
Feb 24, 2010	10.04	10.14	9.880	10.02	6,843	+0.02(+0.25%)
Feb 23, 2010	9.955	10.13	9.930	9.992	14,238	-0.15(-1.47%)
Feb 22, 2010	9.831	10.14	9.744	10.14	20,065	+0.29(+2.96%)
Feb 19, 2010	10.02	10.02	9.800	9.849	23,721	-0.16(-1.61%)
Feb 18, 2010	9.800	10.01	9.676	10.01	22,681	+0.19(+1.89%)
Feb 17, 2010	9.695	9.887	9.695	9.825	18,481	+0.15(+1.54%)
Feb 16, 2010	9.744	9.794	9.564	9.676	16,253	-0.05(-0.51%)
Feb 12, 2010	9.639	9.726	9.726	9.726	48,882	+0.07(+0.77%)
Feb 11, 2010	9.589	9.781	9.571	9.651	26,390	+0.01(+0.06%)
Feb 10, 2010	9.540	9.645	9.527	9.645	9,973	+0.03(+0.32%)
Feb 09, 2010	9.800	9.800	9.484	9.614	18,612	-0.11(-1.15%)
Feb 08, 2010	9.837	9.942	9.676	9.726	10,844	-0.02(-0.25%)
Feb 05, 2010	9.670	9.825	9.639	9.750	14,650	+0.22(+2.28%)
Feb 04, 2010	9.608	9.732	9.521	9.533	27,846	-0.02(-0.19%)
Feb 03, 2010	9.930	10.00	9.527	9.552	21,605	-0.37(-3.69%)
Feb 02, 2010	9.918	10.02	9.726	9.918	27,624	-0.01(-0.12%)
Feb 01, 2010	10.19	10.19	9.781	9.930	23,442	-0.01(-0.06%)
Jan 29, 2010	9.843	9.998	9.840	9.936	16,069	+0.09(+0.88%)
Jan 28, 2010	9.942	10.05	9.809	9.849	10,597	-0.09(-0.87%)
Jan 27, 2010	9.713	10.08	9.713	9.936	16,228	+0.17(+1.78%)
Jan 26, 2010	10.09	10.12	9.757	9.763	8,206	-0.06(-0.57%)
Jan 25, 2010	9.967	9.998	9.670	9.819	18,685	-0.13(-1.31%)
Jan 22, 2010	9.887	10.28	9.862	9.949	17,416	+0.03(+0.31%)
Jan 21, 2010	10.13	10.30	9.893	9.918	23,931	-0.17(-1.66%)
Jan 20, 2010	10.38	10.44	9.651	10.09	30,116	-0.38(-3.61%)
Jan 19, 2010	10.51	10.51	10.37	10.46	30,352	+0.06(+0.60%)
Jan 15, 2010	10.07	10.40	10.40	10.40	162,457	+0.32(+3.14%)
Jan 14, 2010	9.695	10.21	9.639	10.09	24,755	+0.35(+3.56%)
Jan 13, 2010	9.837	9.887	9.732	9.738	14,388	-0.04(-0.38%)
Jan 12, 2010	9.825	10.05	9.775	9.775	19,719	-0.12(-1.19%)
Jan 11, 2010	10.15	10.35	9.843	9.893	24,373	-0.15(-1.48%)
Jan 08, 2010	10.12	10.41	9.880	10.04	28,490	-0.06(-0.55%)
Jan 07, 2010	9.893	10.35	9.825	10.10	18,814	+0.22(+2.26%)
Jan 06, 2010	10.37	10.67	9.837	9.874	19,402	-0.50(-4.78%)
Jan 05, 2010	10.64	10.64	10.33	10.37	11,633	-0.22(-2.05%)
Jan 04, 2010	10.59	10.68	10.42	10.59	32,073	+0.12(+1.19%)
Dec 31, 2009	10.67	10.46	10.46	10.46	12,744	-0.19(-1.75%)
Dec 30, 2009	10.54	10.68	10.46	10.65	18,907	+0.10(+0.94%)
Dec 29, 2009	10.59	10.65	10.44	10.55	4,841	-0.01(-0.12%)
Dec 28, 2009	10.57	10.67	10.43	10.56	4,451	+0.00(+0.00%)
Dec 24, 2009	10.56	10.56	10.56	10.56	404	+0.06(+0.53%)
Dec 23, 2009	10.58	10.62	10.51	10.51	17,855	-0.01(-0.06%)
Dec 22, 2009	10.69	10.72	10.48	10.51	21,935	-0.15(-1.40%)
Dec 21, 2009	10.69	10.72	10.30	10.66	11,304	-0.06(-0.58%)
Dec 18, 2009	10.57	10.72	10.36	10.72	94,817	+0.30(+2.91%)
Dec 17, 2009	10.59	10.62	10.42	10.42	9,976	+0.03(+0.30%)
Dec 16, 2009	10.53	10.69	10.39	10.39	10,476	-0.14(-1.35%)
Dec 15, 2009	10.54	10.81	10.42	10.53	25,360	+0.02(+0.18%)
Dec 14, 2009	10.69	10.81	10.38	10.51	19,114	-0.14(-1.28%)
Dec 11, 2009	10.54	10.74	10.39	10.65	12,835	+0.15(+1.42%)
Dec 10, 2009	10.61	10.94	10.25	10.50	16,395	-0.07(-0.65%)
Dec 09, 2009	10.27	10.66	10.27	10.57	8,700	+0.33(+3.21%)
Dec 08, 2009	10.09	10.53	10.02	10.24	27,153	+0.10(+0.98%)
Dec 07, 2009	10.20	10.20	9.770	10.14	11,399	-0.06(-0.55%)
Dec 04, 2009	10.15	10.20	9.936	10.20	16,526	+0.12(+1.23%)
Dec 03, 2009	9.918	10.15	9.726	10.07	15,251	+0.14(+1.44%)
Dec 02, 2009	10.04	10.10	9.812	9.930	21,338	-0.04(-0.44%)

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.