Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	10.06	10.31	9.860	10.00	0	-0.16(-1.56%)
Feb 26, 2009	10.21	10.26	10.08	10.16	2,910,071	+0.07(+0.70%)
Feb 25, 2009	10.03	10.21	9.968	10.09	2,584,978	+0.05(+0.46%)
Feb 24, 2009	9.993	10.13	9.914	10.04	1,876,319	+0.10(+1.01%)
Feb 23, 2009	10.26	10.34	9.885	9.943	1,686,748	-0.27(-2.65%)
Feb 20, 2009	10.32	10.40	9.943	10.21	0	-0.21(-2.00%)
Feb 19, 2009	10.35	10.51	10.30	10.42	2,141,245	+0.08(+0.73%)
Feb 18, 2009	10.58	10.59	10.28	10.35	2,439,271	-0.18(-1.70%)
Feb 17, 2009	9.889	10.70	9.889	10.53	3,575,469	-0.32(-2.92%)
Feb 13, 2009	10.94	10.99	10.79	10.84	1,513,946	-0.10(-0.95%)
Feb 12, 2009	10.86	10.95	10.65	10.95	2,248,808	+0.07(+0.61%)
Feb 11, 2009	11.11	11.15	10.86	10.88	2,381,552	-0.16(-1.47%)
Feb 10, 2009	11.20	11.41	10.98	11.04	2,670,939	-0.31(-2.72%)
Feb 09, 2009	11.22	11.41	11.12	11.35	1,968,632	+0.13(+1.19%)
Feb 06, 2009	11.01	11.31	10.88	11.22	1,900,373	+0.16(+1.47%)
Feb 05, 2009	10.84	11.11	10.83	11.06	1,311,766	+0.13(+1.18%)
Feb 04, 2009	10.89	10.99	10.74	10.93	2,098,018	+0.05(+0.42%)
Feb 03, 2009	10.90	10.94	10.76	10.88	2,166,838	+0.05(+0.46%)
Feb 02, 2009	10.42	10.87	10.36	10.83	2,487,062	+0.25(+2.40%)
Jan 30, 2009	10.62	10.84	10.52	10.58	0	-0.08(-0.74%)
Jan 29, 2009	10.44	10.77	10.38	10.66	1,517,988	+0.18(+1.75%)
Jan 28, 2009	10.79	11.04	10.38	10.47	2,300,700	+0.03(+0.32%)
Jan 27, 2009	10.38	10.51	10.25	10.44	1,719,677	+0.11(+1.05%)
Jan 26, 2009	10.11	10.39	10.11	10.33	1,420,622	+0.19(+1.85%)
Jan 23, 2009	10.01	10.19	9.931	10.14	1,281,123	-0.01(-0.08%)
Jan 22, 2009	10.06	10.23	9.943	10.15	1,564,561	-0.09(-0.85%)
Jan 21, 2009	10.09	10.26	9.885	10.24	1,418,796	+0.25(+2.46%)
Jan 20, 2009	10.24	10.37	9.989	9.993	1,512,008	-0.33(-3.15%)
Jan 16, 2009	10.13	10.37	10.13	10.32	0	+0.30(+3.00%)
Jan 15, 2009	9.985	10.08	9.801	10.02	1,873,463	-0.00(-0.04%)
Jan 14, 2009	9.947	10.17	9.855	10.02	1,653,856	-0.06(-0.58%)
Jan 13, 2009	10.11	10.13	9.960	10.08	1,154,099	-0.02(-0.21%)
Jan 12, 2009	10.09	10.15	9.972	10.10	874,487	+0.08(+0.79%)
Jan 09, 2009	10.07	10.13	9.864	10.02	1,256,894	-0.14(-1.35%)
Jan 08, 2009	10.08	10.24	9.997	10.16	1,314,047	+0.03(+0.33%)
Jan 07, 2009	10.09	10.26	9.993	10.13	2,491,492	-0.03(-0.33%)
Jan 06, 2009	10.43	10.48	10.14	10.16	1,989,954	-0.25(-2.44%)
Jan 05, 2009	10.26	10.41	10.13	10.41	1,684,657	+0.11(+1.09%)
Jan 02, 2009	10.21	10.33	10.14	10.30	0	+0.12(+1.19%)
Jan 01, 2009	10.04	10.21	10.01	10.18	0	+0.00(+0.00%)
Dec 31, 2008	10.04	10.21	10.01	10.18	1,400,307	+0.18(+1.75%)
Dec 30, 2008	9.822	10.01	9.772	10.01	1,133,519	+0.28(+2.83%)
Dec 29, 2008	9.785	9.847	9.482	9.730	1,397,707	-0.08(-0.77%)
Dec 26, 2008	9.735	9.814	9.705	9.805	0	+0.07(+0.73%)
Dec 24, 2008	9.651	9.780	9.547	9.735	681,304	+0.10(+0.99%)
Dec 23, 2008	9.893	9.960	9.618	9.639	1,460,020	-0.20(-2.08%)
Dec 22, 2008	9.789	9.843	9.559	9.843	1,400,631	+0.07(+0.68%)
Dec 19, 2008	9.997	10.09	9.710	9.776	2,635,892	-0.16(-1.59%)
Dec 18, 2008	9.839	9.981	9.747	9.935	1,739,502	+0.10(+1.02%)
Dec 17, 2008	9.897	9.988	9.789	9.835	1,906,293	-0.20(-1.95%)
Dec 16, 2008	9.847	10.05	9.780	10.03	2,892,016	+0.25(+2.51%)
Dec 15, 2008	9.835	9.914	9.622	9.785	1,685,098	+0.00(+0.00%)
Dec 12, 2008	9.526	9.835	9.405	9.785	0	+0.18(+1.87%)
Dec 11, 2008	9.718	9.964	9.493	9.605	2,162,250	-0.23(-2.29%)
Dec 10, 2008	9.714	9.931	9.622	9.830	2,889,982	+0.20(+2.08%)
Dec 09, 2008	9.539	9.855	9.489	9.630	2,394,692	+0.08(+0.83%)
Dec 08, 2008	9.780	10.01	9.455	9.551	2,002,918	-0.05(-0.52%)
Dec 05, 2008	8.934	9.630	8.880	9.601	0	+0.53(+5.84%)
Dec 04, 2008	9.409	9.409	8.880	9.072	1,863,655	-0.47(-4.94%)
Dec 03, 2008	9.255	9.635	9.188	9.543	2,324,867	+0.17(+1.78%)
Dec 02, 2008	9.293	9.464	9.076	9.376	1,904,748	+0.20(+2.23%)

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.