Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	12.87	12.90	12.77	12.85	243,213	+0.03(+0.27%)
Feb 25, 2010	12.69	12.85	12.69	12.82	471,137	+0.01(+0.05%)
Feb 24, 2010	12.85	12.87	12.79	12.81	816,051	+0.00(+0.00%)
Feb 23, 2010	12.94	12.94	12.74	12.81	1,178,764	-0.14(-1.11%)
Feb 22, 2010	12.97	13.01	12.92	12.96	743,678	-0.02(-0.16%)
Feb 19, 2010	12.92	13.00	12.85	12.98	530,185	+0.03(+0.27%)
Feb 18, 2010	12.79	12.94	12.77	12.94	925,764	+0.14(+1.07%)
Feb 17, 2010	12.68	12.82	12.68	12.81	1,095,491	+0.14(+1.14%)
Feb 16, 2010	12.70	12.74	12.64	12.66	470,841	+0.14(+1.15%)
Feb 12, 2010	12.49	12.52	12.52	12.52	548,182	-0.01(-0.11%)
Feb 11, 2010	12.41	12.56	12.30	12.53	491,699	+0.10(+0.77%)
Feb 10, 2010	12.53	12.54	12.35	12.43	546,584	-0.05(-0.38%)
Feb 09, 2010	12.61	12.61	12.43	12.48	1,236,407	+0.15(+1.23%)
Feb 08, 2010	12.38	12.52	12.33	12.33	2,364,605	-0.02(-0.17%)
Feb 05, 2010	12.32	12.37	12.15	12.35	2,155,665	-0.01(-0.11%)
Feb 04, 2010	12.72	12.72	12.36	12.37	1,558,197	-0.38(-3.02%)
Feb 03, 2010	12.76	12.86	12.70	12.75	406,564	-0.04(-0.32%)
Feb 02, 2010	12.70	12.87	12.65	12.79	899,932	+0.23(+1.86%)
Feb 01, 2010	12.57	12.67	12.54	12.56	816,594	+0.04(+0.33%)
Jan 29, 2010	12.68	12.78	12.52	12.52	845,263	-0.12(-0.98%)
Jan 28, 2010	12.80	12.83	12.56	12.64	1,035,222	-0.12(-0.91%)
Jan 27, 2010	12.74	12.79	12.61	12.76	773,573	-0.02(-0.16%)
Jan 26, 2010	12.90	12.92	12.69	12.78	2,704,569	-0.21(-1.59%)
Jan 25, 2010	12.94	13.04	12.83	12.98	497,346	+0.12(+0.96%)
Jan 22, 2010	13.02	13.11	12.81	12.86	933,496	-0.24(-1.83%)
Jan 21, 2010	13.26	13.31	13.03	13.10	1,407,248	-0.19(-1.40%)
Jan 20, 2010	13.48	13.48	13.20	13.29	754,213	-0.17(-1.28%)
Jan 19, 2010	13.37	13.51	13.33	13.46	1,157,848	+0.10(+0.77%)
Jan 15, 2010	13.53	13.36	13.36	13.36	1,463,615	-0.15(-1.12%)
Jan 14, 2010	13.64	13.71	13.47	13.51	606,051	-0.16(-1.16%)
Jan 13, 2010	13.62	13.66	13.55	13.66	683,024	+0.04(+0.30%)
Jan 12, 2010	13.78	13.79	13.55	13.62	2,177,482	-0.22(-1.59%)
Jan 11, 2010	13.89	13.89	13.76	13.84	685,922	+0.03(+0.20%)
Jan 08, 2010	13.91	13.91	13.75	13.82	799,225	-0.10(-0.74%)
Jan 07, 2010	13.97	14.00	13.85	13.92	686,896	-0.05(-0.39%)
Jan 06, 2010	14.23	14.24	13.93	13.97	1,171,072	-0.23(-1.64%)
Jan 05, 2010	14.16	14.26	14.06	14.21	1,768,265	+0.09(+0.63%)
Jan 04, 2010	13.99	14.12	13.92	14.12	966,770	+0.36(+2.65%)
Dec 31, 2009	13.91	13.75	13.75	13.75	622,127	-0.13(-0.94%)
Dec 30, 2009	13.94	13.95	13.82	13.88	481,623	-0.07(-0.49%)
Dec 29, 2009	14.01	14.02	13.92	13.95	551,741	-0.03(-0.20%)
Dec 28, 2009	13.88	14.03	13.88	13.98	3,967,190	+0.11(+0.79%)
Dec 24, 2009	13.94	13.94	13.84	13.87	299,602	+0.05(+0.35%)
Dec 23, 2009	13.93	13.95	13.75	13.82	1,112,500	-0.00(-0.01%)
Dec 22, 2009	13.77	13.82	13.69	13.82	2,641,420	+0.16(+1.20%)
Dec 21, 2009	13.57	13.69	13.55	13.66	753,846	+0.18(+1.36%)
Dec 18, 2009	13.40	13.48	13.32	13.48	749,847	+0.14(+1.07%)
Dec 17, 2009	13.42	13.42	13.31	13.33	342,878	-0.16(-1.21%)
Dec 16, 2009	13.52	13.57	13.46	13.50	720,770	+0.07(+0.51%)
Dec 15, 2009	13.47	13.59	13.39	13.43	365,289	-0.10(-0.70%)
Dec 14, 2009	13.52	13.54	13.49	13.52	736,886	+0.01(+0.05%)
Dec 11, 2009	13.47	13.52	13.37	13.52	1,380,978	+0.14(+1.07%)
Dec 10, 2009	13.48	13.50	13.34	13.37	409,284	-0.01(-0.10%)
Dec 09, 2009	13.46	13.52	13.28	13.39	2,242,879	+0.02(+0.15%)
Dec 08, 2009	13.39	13.46	13.27	13.37	1,958,984	-0.11(-0.81%)
Dec 07, 2009	13.22	13.53	13.22	13.48	741,421	+0.28(+2.11%)
Dec 04, 2009	13.26	13.29	13.08	13.20	884,134	+0.14(+1.10%)
Dec 03, 2009	13.14	13.19	13.03	13.05	817,810	-0.01(-0.10%)
Dec 02, 2009	12.93	13.14	12.93	13.07	1,703,455	+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.