Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	9.539	9.825	9.332	9.432	66,807	-0.36(-3.65%)
Feb 26, 2009	9.539	10.25	9.539	9.789	93,634	+0.18(+1.86%)
Feb 25, 2009	9.746	10.08	9.439	9.611	149,239	-0.26(-2.68%)
Feb 24, 2009	9.460	10.08	9.367	9.875	163,090	+0.59(+6.31%)
Feb 23, 2009	9.589	9.775	9.267	9.289	152,961	-0.15(-1.59%)
Feb 20, 2009	9.675	9.711	9.046	9.439	182,398	-0.36(-3.65%)
Feb 19, 2009	10.20	10.27	9.761	9.796	110,138	-0.27(-2.70%)
Feb 18, 2009	10.37	10.37	9.932	10.07	131,542	+0.00(+0.00%)
Feb 17, 2009	10.78	10.79	10.05	10.07	174,180	-0.78(-7.18%)
Feb 13, 2009	11.18	11.26	10.73	10.85	134,975	-0.28(-2.51%)
Feb 12, 2009	10.66	11.29	10.60	11.13	146,601	-0.09(-0.83%)
Feb 11, 2009	11.09	11.51	10.76	11.22	108,055	+0.19(+1.75%)
Feb 10, 2009	12.44	12.64	10.96	11.03	176,571	-1.51(-12.04%)
Feb 09, 2009	12.98	13.28	12.46	12.54	139,096	-0.56(-4.26%)
Feb 06, 2009	12.31	13.27	12.28	13.09	110,668	+0.73(+5.90%)
Feb 05, 2009	12.18	12.96	11.88	12.36	175,578	+0.08(+0.64%)
Feb 04, 2009	13.94	14.09	12.25	12.28	223,510	-2.09(-14.53%)
Feb 03, 2009	14.34	14.44	14.20	14.37	178,077	+0.03(+0.20%)
Feb 02, 2009	14.19	15.02	14.18	14.34	212,447	-0.06(-0.40%)
Jan 30, 2009	14.82	15.02	14.34	14.40	119,714	-0.24(-1.66%)
Jan 29, 2009	15.35	15.48	14.64	14.64	140,418	-0.90(-5.80%)
Jan 28, 2009	15.63	15.90	15.35	15.55	189,145	+0.24(+1.54%)
Jan 27, 2009	15.30	15.51	14.84	15.31	84,732	+0.04(+0.23%)
Jan 26, 2009	15.06	15.37	14.97	15.27	195,882	-0.01(-0.05%)
Jan 23, 2009	14.66	15.52	14.66	15.28	172,169	+0.00(+0.00%)
Jan 22, 2009	15.52	15.73	14.79	15.28	180,506	-0.64(-4.04%)
Jan 21, 2009	13.94	16.13	13.94	15.92	195,628	+2.38(+17.58%)
Jan 20, 2009	15.13	15.13	13.51	13.54	111,074	-1.95(-12.56%)
Jan 16, 2009	15.49	15.67	14.86	15.49	108,330	+0.12(+0.79%)
Jan 15, 2009	15.12	15.71	14.46	15.37	148,901	+0.22(+1.46%)
Jan 14, 2009	15.01	15.71	15.00	15.15	183,204	-0.31(-2.03%)
Jan 13, 2009	15.02	15.65	14.74	15.46	153,618	+0.39(+2.61%)
Jan 12, 2009	14.88	15.72	14.88	15.07	91,695	+0.21(+1.44%)
Jan 09, 2009	15.85	15.85	14.82	14.85	137,020	-0.94(-5.93%)
Jan 08, 2009	16.34	16.80	15.56	15.79	138,066	-0.64(-3.88%)
Jan 07, 2009	17.03	17.13	16.27	16.43	57,145	-0.99(-5.71%)
Jan 06, 2009	17.47	17.56	17.08	17.42	77,220	+0.12(+0.70%)
Jan 05, 2009	17.55	17.86	16.88	17.30	58,788	-0.26(-1.47%)
Jan 02, 2009	17.97	18.11	17.38	17.55	37,870	-0.30(-1.68%)
Dec 31, 2008	17.77	18.02	17.52	17.86	183,816	+0.07(+0.40%)
Dec 30, 2008	17.64	17.88	17.36	17.78	109,505	+0.27(+1.55%)
Dec 29, 2008	17.34	17.62	17.18	17.51	90,184	+0.21(+1.24%)
Dec 26, 2008	17.59	17.78	17.13	17.30	40,805	+0.04(+0.25%)
Dec 24, 2008	17.51	17.66	17.16	17.25	69,390	-0.29(-1.67%)
Dec 23, 2008	17.72	17.85	16.95	17.55	103,296	+0.13(+0.74%)
Dec 22, 2008	17.88	17.92	17.01	17.42	107,667	-0.41(-2.33%)
Dec 19, 2008	17.50	17.88	16.99	17.83	347,620	+0.93(+5.50%)
Dec 18, 2008	16.65	17.52	16.56	16.90	156,572	-0.15(-0.88%)
Dec 17, 2008	16.65	17.58	16.65	17.05	160,806	+0.11(+0.63%)
Dec 16, 2008	16.38	17.61	16.14	16.95	141,337	+0.98(+6.14%)
Dec 15, 2008	16.88	16.88	15.71	15.97	68,702	-0.77(-4.57%)
Dec 12, 2008	15.22	16.83	15.22	16.73	111,435	+0.93(+5.88%)
Dec 11, 2008	16.54	17.23	15.59	15.80	84,713	-1.07(-6.36%)
Dec 10, 2008	17.06	17.76	16.33	16.88	69,809	+0.05(+0.30%)
Dec 09, 2008	17.34	18.01	16.45	16.83	64,355	-0.82(-4.66%)
Dec 08, 2008	18.31	18.31	17.16	17.65	132,669	-0.40(-2.22%)
Dec 05, 2008	15.90	18.37	15.87	18.05	138,544	+1.69(+10.31%)
Dec 04, 2008	17.59	18.59	15.73	16.36	163,189	-1.73(-9.57%)
Dec 03, 2008	17.61	18.16	17.00	18.09	391,210	+0.53(+3.01%)
Dec 02, 2008	16.63	17.63	15.76	17.56	547,546	+1.42(+8.82%)

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.