Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	12.87	12.90	12.77	12.85	243,192	+0.03(+0.27%)
Feb 25, 2010	12.69	12.85	12.69	12.82	471,096	+0.01(+0.05%)
Feb 24, 2010	12.85	12.88	12.79	12.81	815,980	+0.00(+0.00%)
Feb 23, 2010	12.94	12.94	12.74	12.81	1,178,662	-0.14(-1.11%)
Feb 22, 2010	12.97	13.01	12.92	12.96	743,613	-0.02(-0.16%)
Feb 19, 2010	12.92	13.00	12.85	12.98	530,139	+0.03(+0.26%)
Feb 18, 2010	12.79	12.94	12.77	12.94	925,684	+0.14(+1.07%)
Feb 17, 2010	12.68	12.82	12.68	12.81	1,095,397	+0.14(+1.14%)
Feb 16, 2010	12.70	12.74	12.64	12.66	470,800	+0.14(+1.15%)
Feb 12, 2010	12.49	12.52	12.52	12.52	548,135	-0.01(-0.11%)
Feb 11, 2010	12.41	12.56	12.31	12.53	491,656	+0.10(+0.77%)
Feb 10, 2010	12.53	12.54	12.35	12.44	546,537	-0.05(-0.39%)
Feb 09, 2010	12.61	12.61	12.43	12.48	1,236,300	+0.15(+1.23%)
Feb 08, 2010	12.38	12.53	12.33	12.33	2,364,401	-0.02(-0.17%)
Feb 05, 2010	12.33	12.37	12.15	12.35	2,155,479	-0.01(-0.11%)
Feb 04, 2010	12.72	12.72	12.36	12.37	1,558,063	-0.38(-3.02%)
Feb 03, 2010	12.77	12.86	12.70	12.75	406,529	-0.04(-0.32%)
Feb 02, 2010	12.70	12.88	12.66	12.79	899,854	+0.23(+1.86%)
Feb 01, 2010	12.57	12.67	12.55	12.56	816,523	+0.04(+0.33%)
Jan 29, 2010	12.68	12.78	12.52	12.52	845,190	-0.12(-0.98%)
Jan 28, 2010	12.80	12.83	12.56	12.64	1,035,132	-0.12(-0.92%)
Jan 27, 2010	12.74	12.79	12.61	12.76	773,506	-0.02(-0.16%)
Jan 26, 2010	12.90	12.92	12.69	12.78	2,704,335	-0.21(-1.59%)
Jan 25, 2010	12.94	13.04	12.83	12.99	497,303	+0.12(+0.96%)
Jan 22, 2010	13.02	13.12	12.81	12.86	933,416	-0.24(-1.84%)
Jan 21, 2010	13.26	13.31	13.03	13.10	1,407,126	-0.19(-1.40%)
Jan 20, 2010	13.48	13.48	13.21	13.29	754,148	-0.17(-1.28%)
Jan 19, 2010	13.37	13.51	13.34	13.46	1,157,748	+0.10(+0.77%)
Jan 15, 2010	13.54	13.36	13.36	13.36	1,463,488	-0.15(-1.12%)
Jan 14, 2010	13.64	13.71	13.47	13.51	605,999	-0.16(-1.16%)
Jan 13, 2010	13.62	13.67	13.55	13.67	682,965	+0.04(+0.30%)
Jan 12, 2010	13.78	13.79	13.56	13.62	2,177,294	-0.22(-1.59%)
Jan 11, 2010	13.89	13.89	13.76	13.84	685,863	+0.03(+0.20%)
Jan 08, 2010	13.91	13.91	13.75	13.82	799,156	-0.10(-0.74%)
Jan 07, 2010	13.97	14.00	13.85	13.92	686,836	-0.05(-0.39%)
Jan 06, 2010	14.24	14.24	13.93	13.97	1,170,971	-0.23(-1.64%)
Jan 05, 2010	14.16	14.26	14.06	14.21	1,768,112	+0.09(+0.63%)
Jan 04, 2010	14.00	14.12	13.92	14.12	966,687	+0.36(+2.65%)
Dec 31, 2009	13.91	13.75	13.75	13.75	622,073	-0.13(-0.94%)
Dec 30, 2009	13.94	13.95	13.82	13.89	481,581	-0.07(-0.49%)
Dec 29, 2009	14.01	14.02	13.92	13.95	551,693	-0.03(-0.20%)
Dec 28, 2009	13.88	14.03	13.88	13.98	3,966,848	+0.11(+0.79%)
Dec 24, 2009	13.94	13.94	13.84	13.87	299,576	+0.05(+0.35%)
Dec 23, 2009	13.93	13.95	13.75	13.82	1,112,404	-0.00(-0.01%)
Dec 22, 2009	13.77	13.82	13.69	13.82	2,641,192	+0.16(+1.20%)
Dec 21, 2009	13.57	13.70	13.55	13.66	753,781	+0.18(+1.36%)
Dec 18, 2009	13.40	13.48	13.32	13.48	749,782	+0.14(+1.07%)
Dec 17, 2009	13.42	13.42	13.31	13.33	342,848	-0.16(-1.21%)
Dec 16, 2009	13.52	13.57	13.46	13.50	720,708	+0.07(+0.51%)
Dec 15, 2009	13.47	13.59	13.39	13.43	365,257	-0.10(-0.70%)
Dec 14, 2009	13.53	13.54	13.49	13.53	736,822	+0.01(+0.05%)
Dec 11, 2009	13.47	13.52	13.38	13.52	1,380,859	+0.14(+1.07%)
Dec 10, 2009	13.48	13.51	13.34	13.38	409,249	-0.01(-0.10%)
Dec 09, 2009	13.46	13.52	13.28	13.39	2,242,685	+0.02(+0.15%)
Dec 08, 2009	13.40	13.46	13.27	13.37	1,958,815	-0.11(-0.81%)
Dec 07, 2009	13.22	13.53	13.22	13.48	741,357	+0.28(+2.11%)
Dec 04, 2009	13.26	13.29	13.08	13.20	884,058	+0.14(+1.09%)
Dec 03, 2009	13.14	13.19	13.04	13.06	817,739	-0.01(-0.10%)
Dec 02, 2009	12.93	13.14	12.93	13.07	1,703,308	+0.19(+1.48%)

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.