Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	11.41	11.65	11.37	11.41	0	-0.30(-2.54%)
Feb 26, 2009	12.05	12.15	11.68	11.70	339,327	-0.19(-1.61%)
Feb 25, 2009	11.95	12.13	11.66	11.89	649,301	-0.11(-0.94%)
Feb 24, 2009	11.54	12.02	11.48	12.01	246,323	+0.56(+4.93%)
Feb 23, 2009	11.99	11.99	11.44	11.44	197,118	-0.41(-3.48%)
Feb 20, 2009	11.86	12.00	11.54	11.85	748,909	-0.18(-1.53%)
Feb 19, 2009	12.31	12.37	12.03	12.04	363,936	-0.17(-1.36%)
Feb 18, 2009	12.39	12.39	12.09	12.20	621,058	-0.09(-0.69%)
Feb 17, 2009	12.43	12.51	12.29	12.29	386,340	-0.61(-4.71%)
Feb 13, 2009	13.05	13.13	12.90	12.90	738,054	-0.18(-1.39%)
Feb 12, 2009	12.84	13.08	12.65	13.08	1,015,812	-0.01(-0.05%)
Feb 11, 2009	13.04	13.16	12.88	13.09	787,954	+0.12(+0.89%)
Feb 10, 2009	13.57	13.67	12.91	12.97	513,127	-0.74(-5.42%)
Feb 09, 2009	13.66	13.80	13.59	13.72	714,596	+0.05(+0.37%)
Feb 06, 2009	13.46	13.70	13.46	13.67	517,703	+0.40(+3.00%)
Feb 05, 2009	12.98	13.35	12.86	13.27	667,896	+0.18(+1.39%)
Feb 04, 2009	13.24	13.43	13.04	13.08	615,509	-0.15(-1.13%)
Feb 03, 2009	13.20	13.30	13.04	13.23	1,086,956	+0.11(+0.86%)
Feb 02, 2009	12.94	13.19	12.90	13.12	668,222	-0.04(-0.33%)
Jan 30, 2009	13.53	13.53	13.05	13.17	0	-0.28(-2.09%)
Jan 29, 2009	13.77	13.77	13.42	13.45	892,038	-0.55(-3.93%)
Jan 28, 2009	13.77	14.04	13.73	14.00	857,452	+0.51(+3.79%)
Jan 27, 2009	13.35	13.53	13.27	13.49	1,655,058	+0.19(+1.40%)
Jan 26, 2009	13.31	13.60	13.16	13.30	1,458,807	+0.04(+0.28%)
Jan 23, 2009	12.82	13.34	12.82	13.26	695,792	+0.07(+0.52%)
Jan 22, 2009	13.16	13.42	12.91	13.19	1,097,632	-0.24(-1.77%)
Jan 21, 2009	13.02	13.45	12.77	13.43	1,060,571	+0.63(+4.93%)
Jan 20, 2009	13.49	13.51	12.80	12.80	1,344,563	-0.89(-6.48%)
Jan 16, 2009	13.83	13.84	13.31	13.69	1,542,716	+0.11(+0.81%)
Jan 15, 2009	13.59	13.76	13.13	13.58	794,076	-0.07(-0.49%)
Jan 14, 2009	13.81	13.81	13.55	13.64	844,318	-0.50(-3.52%)
Jan 13, 2009	14.06	14.22	13.99	14.14	1,741,975	+0.04(+0.31%)
Jan 12, 2009	14.43	14.43	14.01	14.10	788,570	-0.35(-2.44%)
Jan 09, 2009	14.87	14.87	14.45	14.45	1,244,973	-0.38(-2.58%)
Jan 08, 2009	14.69	14.85	14.65	14.83	997,889	+0.06(+0.37%)
Jan 07, 2009	15.00	15.05	14.70	14.78	684,777	-0.47(-3.07%)
Jan 06, 2009	15.31	15.40	15.11	15.24	1,434,012	+0.11(+0.75%)
Jan 05, 2009	15.18	15.29	15.01	15.13	2,487,120	-0.07(-0.48%)
Jan 02, 2009	14.87	15.29	14.77	15.20	0	+0.32(+2.13%)
Jan 01, 2009	14.61	14.93	14.57	14.89	0	+0.00(+0.00%)
Dec 31, 2008	14.61	14.93	14.57	14.89	920,112	+0.28(+1.91%)
Dec 30, 2008	14.32	14.61	14.27	14.61	1,004,376	+0.43(+3.02%)
Dec 29, 2008	14.31	14.32	14.01	14.18	898,872	-0.11(-0.74%)
Dec 26, 2008	14.23	14.31	14.16	14.28	554,065	+0.12(+0.88%)
Dec 24, 2008	14.10	14.19	14.06	14.16	229,269	+0.04(+0.31%)
Dec 23, 2008	14.37	14.38	14.05	14.12	414,261	-0.22(-1.56%)
Dec 22, 2008	14.69	14.69	14.07	14.34	785,114	-0.30(-2.06%)
Dec 19, 2008	14.74	14.96	14.54	14.64	731,998	+0.09(+0.60%)
Dec 18, 2008	14.98	15.06	14.47	14.55	423,110	-0.41(-2.77%)
Dec 17, 2008	14.88	15.19	14.78	14.97	536,850	-0.12(-0.78%)
Dec 16, 2008	14.40	15.09	14.37	15.09	529,165	+0.83(+5.80%)
Dec 15, 2008	14.57	14.57	14.06	14.26	702,305	-0.27(-1.84%)
Dec 12, 2008	13.92	14.53	13.92	14.53	707,693	+0.16(+1.14%)
Dec 11, 2008	14.71	14.88	14.25	14.36	730,708	-0.48(-3.21%)
Dec 10, 2008	14.84	14.95	14.58	14.84	729,171	+0.19(+1.27%)
Dec 09, 2008	14.97	15.17	14.62	14.65	774,338	-0.38(-2.55%)
Dec 08, 2008	14.90	15.22	14.80	15.04	931,578	+0.45(+3.06%)
Dec 05, 2008	13.69	14.59	13.56	14.59	811,278	+0.62(+4.45%)
Dec 04, 2008	14.11	14.47	13.74	13.97	707,836	-0.42(-2.91%)
Dec 03, 2008	13.85	14.40	13.61	14.39	828,961	+0.44(+3.19%)
Dec 02, 2008	13.50	13.99	13.34	13.94	964,050	+0.66(+4.96%)

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.