Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	9.810	9.876	9.704	9.732	106,822,624	-0.08(-0.79%)
Feb 25, 2010	9.743	9.832	9.666	9.810	96,400,136	-0.07(-0.67%)
Feb 24, 2010	9.838	9.993	9.760	9.876	122,123,480	+0.08(+0.79%)
Feb 23, 2010	9.893	9.948	9.765	9.799	86,329,448	-0.16(-1.56%)
Feb 22, 2010	9.971	10.06	9.860	9.954	104,594,256	-0.02(-0.22%)
Feb 19, 2010	9.882	10.04	9.832	9.976	91,353,920	+0.22(+2.25%)
Feb 18, 2010	9.804	9.843	9.732	9.757	103,001,128	-0.04(-0.42%)
Feb 17, 2010	9.899	9.904	9.721	9.799	105,049,008	-0.03(-0.28%)
Feb 16, 2010	9.960	10.03	9.765	9.826	114,115,328	-0.04(-0.45%)
Feb 12, 2010	9.899	9.871	9.871	9.871	90,780,872	-0.04(-0.39%)
Feb 11, 2010	9.843	9.998	9.771	9.910	98,626,616	+0.07(+0.73%)
Feb 10, 2010	9.937	9.971	9.778	9.838	108,120,752	-0.08(-0.78%)
Feb 09, 2010	9.910	10.06	9.788	9.915	127,991,072	+0.04(+0.39%)
Feb 08, 2010	9.932	9.982	9.826	9.876	100,315,856	-0.08(-0.84%)
Feb 05, 2010	9.932	10.08	9.760	9.960	163,019,024	-0.04(-0.39%)
Feb 04, 2010	10.18	10.23	9.987	9.998	169,908,720	-0.33(-3.17%)
Feb 03, 2010	10.36	10.45	10.21	10.33	205,567,968	-0.25(-2.36%)
Feb 02, 2010	10.37	10.62	10.32	10.57	123,022,496	+0.26(+2.50%)
Feb 01, 2010	10.33	10.44	10.28	10.32	71,634,104	+0.06(+0.59%)
Jan 29, 2010	10.28	10.43	10.18	10.26	101,969,760	+0.02(+0.16%)
Jan 28, 2010	10.48	10.50	10.23	10.24	92,681,720	-0.20(-1.95%)
Jan 27, 2010	10.32	10.49	10.26	10.44	99,358,496	+0.12(+1.17%)
Jan 26, 2010	10.29	10.39	10.24	10.32	79,328,568	-0.04(-0.37%)
Jan 25, 2010	10.57	10.58	10.35	10.36	89,648,048	-0.06(-0.58%)
Jan 22, 2010	10.59	10.95	10.39	10.42	112,273,064	-0.15(-1.46%)
Jan 21, 2010	11.01	11.07	10.54	10.57	140,416,944	-0.38(-3.51%)
Jan 20, 2010	11.02	11.19	10.92	10.96	144,179,248	-0.03(-0.30%)
Jan 19, 2010	10.73	11.03	10.72	10.99	142,520,816	+0.28(+2.62%)
Jan 15, 2010	10.68	10.71	10.71	10.71	139,410,720	+0.06(+0.57%)
Jan 14, 2010	10.55	10.72	10.51	10.65	86,000,952	+0.09(+0.88%)
Jan 13, 2010	10.37	10.61	10.37	10.56	108,282,824	+0.24(+2.34%)
Jan 12, 2010	10.33	10.44	10.24	10.32	75,093,832	-0.03(-0.32%)
Jan 11, 2010	10.35	10.42	10.26	10.35	59,036,156	+0.08(+0.80%)
Jan 08, 2010	10.23	10.28	10.18	10.27	55,327,528	+0.08(+0.81%)
Jan 07, 2010	10.24	10.26	10.15	10.18	71,737,728	-0.04(-0.38%)
Jan 06, 2010	10.26	10.34	10.17	10.22	75,334,016	-0.03(-0.32%)
Jan 05, 2010	10.40	10.40	10.20	10.26	78,914,168	-0.15(-1.43%)
Jan 04, 2010	10.04	10.41	10.02	10.40	94,768,232	+0.41(+4.07%)
Dec 31, 2009	10.11	9.998	9.998	9.998	46,717,016	-0.17(-1.68%)
Dec 30, 2009	10.16	10.22	10.10	10.17	33,270,538	-0.03(-0.32%)
Dec 29, 2009	10.23	10.28	10.19	10.20	35,782,280	-0.04(-0.38%)
Dec 28, 2009	10.27	10.29	10.18	10.24	35,386,056	+0.02(+0.16%)
Dec 24, 2009	10.26	10.27	10.17	10.22	23,534,936	+0.01(+0.11%)
Dec 23, 2009	10.31	10.33	10.18	10.21	50,877,560	-0.02(-0.16%)
Dec 22, 2009	10.33	10.37	10.19	10.23	65,307,096	+0.00(+0.00%)
Dec 21, 2009	10.11	10.38	10.10	10.23	71,214,056	+0.17(+1.69%)
Dec 18, 2009	10.09	10.16	10.03	10.06	113,271,048	+0.04(+0.44%)
Dec 17, 2009	10.10	10.10	9.926	10.01	80,595,760	-0.08(-0.82%)
Dec 16, 2009	10.10	10.20	10.06	10.10	72,962,856	+0.04(+0.44%)
Dec 15, 2009	10.04	10.15	9.981	10.05	63,001,092	-0.06(-0.60%)
Dec 14, 2009	10.10	10.12	9.998	10.11	93,211,960	+0.05(+0.55%)
Dec 11, 2009	10.10	10.16	10.04	10.06	56,196,724	-0.01(-0.11%)
Dec 10, 2009	10.15	10.17	10.03	10.07	66,032,096	+0.04(+0.44%)
Dec 09, 2009	9.910	10.04	9.822	10.03	133,229,392	+0.26(+2.70%)
Dec 08, 2009	9.921	9.932	9.690	9.761	145,521,504	-0.16(-1.66%)
Dec 07, 2009	10.16	10.21	9.915	9.926	138,369,344	-0.24(-2.33%)
Dec 04, 2009	10.35	10.42	10.13	10.16	91,064,328	-0.08(-0.80%)
Dec 03, 2009	10.35	10.38	10.22	10.24	74,646,824	-0.05(-0.53%)
Dec 02, 2009	10.41	10.44	10.16	10.30	86,706,576	-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.