Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	10.46	10.60	10.21	10.21	466,073	-0.33(-3.10%)
Feb 26, 2009	10.67	10.81	10.44	10.54	878,574	-0.07(-0.62%)
Feb 25, 2009	10.73	10.86	10.35	10.60	687,335	-0.18(-1.68%)
Feb 24, 2009	10.33	10.85	10.17	10.78	845,226	+0.57(+5.62%)
Feb 23, 2009	10.61	10.66	10.14	10.21	867,068	-0.28(-2.63%)
Feb 20, 2009	10.33	10.67	10.14	10.49	990,868	-0.07(-0.69%)
Feb 19, 2009	10.62	10.86	10.47	10.56	601,639	+0.04(+0.35%)
Feb 18, 2009	10.78	10.80	10.31	10.52	1,039,653	-0.09(-0.82%)
Feb 17, 2009	10.66	10.96	10.57	10.61	949,085	-0.54(-4.89%)
Feb 13, 2009	10.96	11.31	10.85	11.15	665,141	+0.04(+0.39%)
Feb 12, 2009	10.57	11.15	10.54	11.11	624,003	+0.25(+2.27%)
Feb 11, 2009	10.77	11.07	10.65	10.86	529,526	+0.12(+1.15%)
Feb 10, 2009	11.54	11.66	10.65	10.74	1,074,030	-0.84(-7.28%)
Feb 09, 2009	11.43	11.70	11.27	11.58	626,687	+0.09(+0.76%)
Feb 06, 2009	11.26	11.66	11.26	11.50	711,736	+0.25(+2.20%)
Feb 05, 2009	10.89	11.42	10.78	11.25	561,266	+0.31(+2.79%)
Feb 04, 2009	11.02	11.31	10.83	10.94	605,543	-0.04(-0.40%)
Feb 03, 2009	11.06	11.13	10.75	10.99	620,874	+0.06(+0.53%)
Feb 02, 2009	10.97	11.23	10.54	10.93	1,194,299	-0.17(-1.51%)
Jan 30, 2009	11.60	11.65	10.94	11.10	826,511	-0.38(-3.29%)
Jan 29, 2009	12.09	12.25	11.41	11.47	1,086,463	-0.81(-6.57%)
Jan 28, 2009	11.72	12.32	11.63	12.28	1,078,978	+1.02(+9.03%)
Jan 27, 2009	11.36	11.60	10.99	11.26	1,136,331	-0.07(-0.64%)
Jan 26, 2009	11.65	11.73	10.97	11.34	1,383,297	-0.36(-3.04%)
Jan 23, 2009	11.48	11.87	11.26	11.69	920,212	-0.11(-0.92%)
Jan 22, 2009	12.65	12.81	11.25	11.80	2,602,367	-1.56(-11.69%)
Jan 21, 2009	12.44	13.44	12.19	13.36	926,338	+1.14(+9.33%)
Jan 20, 2009	12.93	13.22	12.15	12.22	721,741	-0.93(-7.07%)
Jan 16, 2009	13.28	13.38	12.74	13.15	601,705	+0.01(+0.11%)
Jan 15, 2009	12.73	13.48	12.37	13.14	949,048	+0.36(+2.84%)
Jan 14, 2009	12.75	13.08	12.58	12.77	919,764	-0.31(-2.39%)
Jan 13, 2009	12.76	13.23	12.76	13.09	435,008	+0.23(+1.75%)
Jan 12, 2009	12.91	13.06	12.58	12.86	290,689	-0.07(-0.56%)
Jan 09, 2009	12.86	13.23	12.80	12.93	458,869	-0.15(-1.11%)
Jan 08, 2009	13.49	13.56	12.59	13.08	704,266	-0.42(-3.12%)
Jan 07, 2009	13.96	14.19	13.36	13.50	374,292	-0.60(-4.28%)
Jan 06, 2009	13.75	14.32	13.65	14.10	542,964	+0.43(+3.14%)
Jan 05, 2009	13.22	13.87	13.07	13.68	499,308	+0.49(+3.69%)
Jan 02, 2009	13.19	13.41	12.75	13.19	368,238	+0.19(+1.45%)
Dec 31, 2008	12.50	13.29	12.32	13.00	713,049	+0.58(+4.68%)
Dec 30, 2008	11.84	12.43	11.68	12.42	451,690	+0.75(+6.41%)
Dec 29, 2008	11.53	11.74	11.31	11.67	351,930	+0.16(+1.39%)
Dec 26, 2008	11.38	11.63	11.35	11.51	192,052	+0.17(+1.54%)
Dec 24, 2008	11.53	11.58	11.10	11.34	329,887	-0.19(-1.64%)
Dec 23, 2008	12.22	12.22	11.43	11.52	645,588	-0.70(-5.71%)
Dec 22, 2008	12.56	12.59	11.66	12.22	673,575	-0.35(-2.77%)
Dec 19, 2008	12.58	13.27	12.43	12.57	1,032,385	-0.33(-2.59%)
Dec 18, 2008	13.14	13.44	12.74	12.91	481,865	-0.26(-1.99%)
Dec 17, 2008	13.12	13.44	13.01	13.17	469,017	-0.09(-0.71%)
Dec 16, 2008	12.78	13.33	12.26	13.26	652,742	+0.77(+6.17%)
Dec 15, 2008	13.27	13.47	12.18	12.49	598,420	-0.73(-5.55%)
Dec 12, 2008	12.72	13.30	12.48	13.22	682,244	+0.08(+0.61%)
Dec 11, 2008	13.27	13.80	12.99	13.14	500,563	-0.29(-2.16%)
Dec 10, 2008	13.29	13.68	13.08	13.44	330,144	+0.25(+1.93%)
Dec 09, 2008	13.19	13.91	13.10	13.18	654,811	-0.19(-1.41%)
Dec 08, 2008	12.61	13.64	12.51	13.37	898,613	+0.88(+7.04%)
Dec 05, 2008	11.60	12.58	11.40	12.49	776,927	+0.69(+5.85%)
Dec 04, 2008	11.75	12.59	11.49	11.80	816,951	-0.26(-2.17%)
Dec 03, 2008	11.69	12.16	11.63	12.06	1,133,420	-0.15(-1.19%)
Dec 02, 2008	12.83	12.88	11.52	12.21	934,321	-0.28(-2.21%)

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.