Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	9.876	10.25	9.589	9.678	0	-0.37(-3.67%)
Feb 26, 2009	10.51	10.63	9.971	10.05	1,169,614	-0.33(-3.16%)
Feb 25, 2009	10.63	10.66	10.13	10.37	1,152,986	-0.29(-2.75%)
Feb 24, 2009	10.56	10.85	10.31	10.67	1,469,178	+0.30(+2.90%)
Feb 23, 2009	11.04	11.14	10.33	10.37	1,248,213	-0.61(-5.53%)
Feb 20, 2009	11.08	11.26	10.74	10.97	0	-0.27(-2.37%)
Feb 19, 2009	11.90	11.95	11.23	11.24	1,405,298	-0.46(-3.91%)
Feb 18, 2009	11.89	12.02	11.53	11.70	1,072,492	-0.15(-1.27%)
Feb 17, 2009	12.16	12.16	11.74	11.85	1,076,583	-0.57(-4.56%)
Feb 13, 2009	12.54	12.82	12.33	12.41	765,290	-0.15(-1.20%)
Feb 12, 2009	12.33	12.61	12.11	12.56	900,713	-0.05(-0.38%)
Feb 11, 2009	12.24	12.70	12.16	12.61	1,462,362	+0.44(+3.59%)
Feb 10, 2009	12.65	12.96	12.13	12.18	1,332,720	-0.53(-4.19%)
Feb 09, 2009	12.97	13.06	12.67	12.71	1,240,224	-0.31(-2.36%)
Feb 06, 2009	12.65	13.21	12.51	13.02	1,627,624	+0.38(+2.97%)
Feb 05, 2009	12.24	12.96	11.99	12.64	2,333,010	+0.41(+3.35%)
Feb 04, 2009	14.16	14.51	12.17	12.23	3,377,769	-1.98(-13.93%)
Feb 03, 2009	13.79	14.41	13.74	14.21	1,810,110	+0.51(+3.74%)
Feb 02, 2009	13.87	13.98	13.55	13.70	1,977,265	-0.33(-2.38%)
Jan 30, 2009	14.65	14.87	13.83	14.03	0	-0.70(-4.77%)
Jan 29, 2009	15.54	15.54	14.50	14.74	1,928,016	-1.17(-7.38%)
Jan 28, 2009	15.63	16.26	15.55	15.91	1,348,926	+1.03(+6.93%)
Jan 27, 2009	14.53	15.13	14.53	14.88	777,546	+0.45(+3.12%)
Jan 26, 2009	14.16	14.84	14.06	14.43	615,232	+0.35(+2.47%)
Jan 23, 2009	13.76	14.35	13.61	14.08	779,936	-0.05(-0.39%)
Jan 22, 2009	13.99	14.46	13.85	14.13	1,023,457	-0.01(-0.10%)
Jan 21, 2009	13.96	14.23	13.48	14.15	1,368,174	+0.39(+2.83%)
Jan 20, 2009	14.30	14.66	13.69	13.76	774,169	-0.85(-5.79%)
Jan 16, 2009	14.72	14.82	14.12	14.61	0	+0.06(+0.42%)
Jan 15, 2009	14.48	14.74	13.83	14.54	989,226	-0.06(-0.42%)
Jan 14, 2009	14.89	15.28	14.18	14.61	1,071,997	-0.76(-4.93%)
Jan 13, 2009	15.47	15.75	15.02	15.36	1,017,839	-0.45(-2.85%)
Jan 12, 2009	16.11	16.11	15.53	15.81	1,221,879	-0.25(-1.57%)
Jan 09, 2009	16.64	16.64	15.91	16.07	1,214,931	-0.61(-3.64%)
Jan 08, 2009	16.38	16.75	16.15	16.67	1,308,347	+0.22(+1.33%)
Jan 07, 2009	16.23	16.89	16.22	16.46	1,732,808	-0.08(-0.50%)
Jan 06, 2009	16.07	16.75	15.87	16.54	1,409,580	+0.60(+3.77%)
Jan 05, 2009	15.75	16.00	15.36	15.94	1,018,183	+0.22(+1.39%)
Jan 02, 2009	15.17	15.83	15.14	15.72	0	+0.23(+1.45%)
Jan 01, 2009	15.08	15.62	14.93	15.49	0	+0.00(+0.00%)
Dec 31, 2008	15.08	15.62	14.93	15.49	1,226,330	+0.56(+3.75%)
Dec 30, 2008	14.23	15.10	14.16	14.93	1,164,249	+0.86(+6.11%)
Dec 29, 2008	14.22	14.40	13.57	14.07	911,370	-0.10(-0.67%)
Dec 26, 2008	13.99	14.27	13.81	14.17	0	+0.18(+1.27%)
Dec 24, 2008	13.79	14.11	13.52	13.99	391,805	+0.29(+2.14%)
Dec 23, 2008	14.08	14.33	13.56	13.70	894,799	-0.42(-2.95%)
Dec 22, 2008	14.67	14.69	13.53	14.11	1,252,040	-0.56(-3.81%)
Dec 19, 2008	13.27	15.05	13.27	14.67	3,873,403	+1.09(+8.04%)
Dec 18, 2008	13.21	13.81	13.10	13.58	1,119,527	+0.32(+2.42%)
Dec 17, 2008	13.22	13.64	13.05	13.26	972,911	-0.28(-2.07%)
Dec 16, 2008	12.55	13.54	12.54	13.54	1,409,711	+1.11(+8.95%)
Dec 15, 2008	12.67	12.89	12.00	12.43	872,401	-0.24(-1.89%)
Dec 12, 2008	11.68	12.78	11.61	12.67	0	+0.54(+4.45%)
Dec 11, 2008	12.97	13.10	11.98	12.13	893,223	-1.09(-8.26%)
Dec 10, 2008	12.84	13.46	12.84	13.22	1,437,977	+0.57(+4.53%)
Dec 09, 2008	11.58	12.96	11.58	12.65	2,214,879	+0.75(+6.31%)
Dec 08, 2008	11.63	12.00	11.61	11.90	1,164,872	+0.51(+4.43%)
Dec 05, 2008	10.93	11.42	10.29	11.39	0	+0.46(+4.18%)
Dec 04, 2008	12.28	12.52	10.70	10.93	1,992,290	-1.64(-13.08%)
Dec 03, 2008	12.08	12.63	11.78	12.58	907,849	+0.15(+1.21%)
Dec 02, 2008	11.73	12.45	11.47	12.43	1,065,396	+0.87(+7.56%)

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.