Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	9.811	9.877	9.705	9.733	106,811,552	-0.08(-0.79%)
Feb 25, 2010	9.744	9.833	9.667	9.811	96,390,152	-0.07(-0.67%)
Feb 24, 2010	9.839	9.994	9.761	9.877	122,110,824	+0.08(+0.79%)
Feb 23, 2010	9.894	9.950	9.767	9.800	86,320,504	-0.16(-1.56%)
Feb 22, 2010	9.972	10.07	9.861	9.955	104,583,416	-0.02(-0.22%)
Feb 19, 2010	9.883	10.04	9.833	9.977	91,344,456	+0.22(+2.24%)
Feb 18, 2010	9.805	9.844	9.733	9.758	102,990,456	-0.04(-0.42%)
Feb 17, 2010	9.900	9.905	9.722	9.800	105,038,120	-0.03(-0.28%)
Feb 16, 2010	9.961	10.03	9.767	9.828	114,103,504	-0.04(-0.45%)
Feb 12, 2010	9.900	9.872	9.872	9.872	90,771,464	-0.04(-0.39%)
Feb 11, 2010	9.844	9.999	9.772	9.911	98,616,400	+0.07(+0.73%)
Feb 10, 2010	9.938	9.972	9.779	9.839	108,109,552	-0.08(-0.78%)
Feb 09, 2010	9.911	10.07	9.789	9.916	127,977,808	+0.04(+0.39%)
Feb 08, 2010	9.933	9.983	9.828	9.877	100,305,464	-0.08(-0.84%)
Feb 05, 2010	9.933	10.09	9.761	9.961	163,002,144	-0.04(-0.39%)
Feb 04, 2010	10.18	10.23	9.988	9.999	169,891,120	-0.33(-3.17%)
Feb 03, 2010	10.37	10.45	10.22	10.33	205,546,672	-0.25(-2.36%)
Feb 02, 2010	10.37	10.63	10.32	10.58	123,009,776	+0.26(+2.50%)
Feb 01, 2010	10.33	10.44	10.28	10.32	71,626,688	+0.06(+0.59%)
Jan 29, 2010	10.28	10.43	10.18	10.26	101,959,208	+0.02(+0.16%)
Jan 28, 2010	10.48	10.50	10.23	10.24	92,672,128	-0.20(-1.95%)
Jan 27, 2010	10.32	10.49	10.26	10.44	99,348,216	+0.12(+1.17%)
Jan 26, 2010	10.29	10.39	10.24	10.32	79,320,360	-0.04(-0.37%)
Jan 25, 2010	10.58	10.58	10.36	10.36	89,638,776	-0.06(-0.58%)
Jan 22, 2010	10.59	10.95	10.39	10.42	112,261,448	-0.15(-1.46%)
Jan 21, 2010	11.02	11.08	10.54	10.58	140,402,416	-0.38(-3.51%)
Jan 20, 2010	11.02	11.19	10.92	10.96	144,164,336	-0.03(-0.30%)
Jan 19, 2010	10.74	11.03	10.72	10.99	142,506,080	+0.28(+2.62%)
Jan 15, 2010	10.68	10.71	10.71	10.71	139,396,288	+0.06(+0.57%)
Jan 14, 2010	10.55	10.72	10.52	10.65	85,992,056	+0.09(+0.88%)
Jan 13, 2010	10.37	10.61	10.37	10.56	108,271,624	+0.24(+2.34%)
Jan 12, 2010	10.33	10.44	10.25	10.32	75,086,064	-0.03(-0.32%)
Jan 11, 2010	10.35	10.42	10.26	10.35	59,030,048	+0.08(+0.80%)
Jan 08, 2010	10.23	10.28	10.18	10.27	55,321,804	+0.08(+0.81%)
Jan 07, 2010	10.25	10.26	10.15	10.19	71,730,304	-0.04(-0.38%)
Jan 06, 2010	10.26	10.34	10.17	10.22	75,326,224	-0.03(-0.32%)
Jan 05, 2010	10.40	10.41	10.20	10.26	78,906,000	-0.15(-1.43%)
Jan 04, 2010	10.04	10.41	10.02	10.41	94,758,424	+0.41(+4.07%)
Dec 31, 2009	10.11	9.999	9.999	9.999	46,712,184	-0.17(-1.68%)
Dec 30, 2009	10.16	10.22	10.10	10.17	33,267,096	-0.03(-0.32%)
Dec 29, 2009	10.23	10.28	10.19	10.20	35,778,580	-0.04(-0.38%)
Dec 28, 2009	10.27	10.29	10.19	10.24	35,382,396	+0.02(+0.16%)
Dec 24, 2009	10.26	10.27	10.17	10.22	23,532,502	+0.01(+0.11%)
Dec 23, 2009	10.31	10.33	10.19	10.21	50,872,296	-0.02(-0.16%)
Dec 22, 2009	10.33	10.37	10.19	10.23	65,300,340	+0.00(+0.00%)
Dec 21, 2009	10.11	10.38	10.10	10.23	71,206,688	+0.17(+1.69%)
Dec 18, 2009	10.09	10.16	10.03	10.06	113,259,328	+0.04(+0.44%)
Dec 17, 2009	10.10	10.10	9.927	10.02	80,587,424	-0.08(-0.82%)
Dec 16, 2009	10.10	10.20	10.06	10.10	72,955,312	+0.04(+0.44%)
Dec 15, 2009	10.04	10.15	9.982	10.05	62,994,576	-0.06(-0.60%)
Dec 14, 2009	10.10	10.12	9.999	10.11	93,202,320	+0.05(+0.55%)
Dec 11, 2009	10.10	10.16	10.04	10.06	56,190,912	-0.01(-0.11%)
Dec 10, 2009	10.15	10.17	10.03	10.07	66,025,268	+0.04(+0.44%)
Dec 09, 2009	9.911	10.04	9.823	10.03	133,215,608	+0.26(+2.70%)
Dec 08, 2009	9.922	9.933	9.691	9.762	145,506,448	-0.16(-1.66%)
Dec 07, 2009	10.16	10.21	9.916	9.927	138,355,024	-0.24(-2.33%)
Dec 04, 2009	10.35	10.42	10.14	10.16	91,054,912	-0.08(-0.81%)
Dec 03, 2009	10.35	10.38	10.22	10.25	74,639,104	-0.05(-0.53%)
Dec 02, 2009	10.41	10.44	10.16	10.30	86,697,608	-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.