Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	10.24	10.50	10.03	10.18	0	-0.16(-1.56%)
Feb 26, 2009	10.39	10.44	10.25	10.34	2,859,867	+0.07(+0.70%)
Feb 25, 2009	10.20	10.39	10.14	10.27	2,540,382	+0.05(+0.46%)
Feb 24, 2009	10.17	10.31	10.09	10.22	1,843,949	+0.10(+1.01%)
Feb 23, 2009	10.44	10.52	10.06	10.12	1,657,649	-0.28(-2.65%)
Feb 20, 2009	10.50	10.58	10.12	10.39	0	-0.21(-2.00%)
Feb 19, 2009	10.53	10.69	10.48	10.61	2,104,304	+0.08(+0.72%)
Feb 18, 2009	10.76	10.77	10.46	10.53	2,397,189	-0.18(-1.70%)
Feb 17, 2009	10.06	10.89	10.06	10.71	3,513,786	-0.32(-2.92%)
Feb 13, 2009	11.13	11.18	10.97	11.03	1,487,828	-0.11(-0.95%)
Feb 12, 2009	11.05	11.14	10.83	11.14	2,210,012	+0.07(+0.61%)
Feb 11, 2009	11.31	11.35	11.05	11.07	2,340,466	-0.17(-1.47%)
Feb 10, 2009	11.39	11.62	11.17	11.24	2,624,860	-0.31(-2.72%)
Feb 09, 2009	11.42	11.61	11.32	11.55	1,934,669	+0.14(+1.19%)
Feb 06, 2009	11.20	11.51	11.07	11.42	1,867,588	+0.17(+1.47%)
Feb 05, 2009	11.03	11.31	11.02	11.25	1,289,135	+0.13(+1.18%)
Feb 04, 2009	11.08	11.19	10.93	11.12	2,061,823	+0.05(+0.42%)
Feb 03, 2009	11.09	11.13	10.95	11.07	2,129,456	+0.05(+0.46%)
Feb 02, 2009	10.61	11.06	10.54	11.02	2,444,156	+0.26(+2.40%)
Jan 30, 2009	10.80	11.03	10.70	10.76	0	-0.08(-0.74%)
Jan 29, 2009	10.63	10.96	10.56	10.84	1,491,800	+0.19(+1.75%)
Jan 28, 2009	10.98	11.23	10.56	10.66	2,261,009	+0.03(+0.32%)
Jan 27, 2009	10.56	10.70	10.43	10.62	1,690,010	+0.11(+1.05%)
Jan 26, 2009	10.29	10.57	10.28	10.51	1,396,113	+0.19(+1.85%)
Jan 23, 2009	10.19	10.37	10.10	10.32	1,259,021	-0.01(-0.08%)
Jan 22, 2009	10.23	10.41	10.12	10.33	1,537,569	-0.09(-0.86%)
Jan 21, 2009	10.27	10.44	10.06	10.42	1,394,319	+0.25(+2.46%)
Jan 20, 2009	10.42	10.55	10.16	10.17	1,485,923	-0.33(-3.15%)
Jan 16, 2009	10.30	10.55	10.30	10.50	0	+0.31(+3.00%)
Jan 15, 2009	10.16	10.26	9.973	10.19	1,841,142	-0.00(-0.04%)
Jan 14, 2009	10.12	10.35	10.03	10.20	1,625,323	-0.06(-0.58%)
Jan 13, 2009	10.29	10.31	10.13	10.26	1,134,189	-0.02(-0.21%)
Jan 12, 2009	10.27	10.33	10.15	10.28	859,400	+0.08(+0.79%)
Jan 09, 2009	10.25	10.31	10.04	10.20	1,235,210	-0.14(-1.35%)
Jan 08, 2009	10.26	10.42	10.17	10.34	1,291,377	+0.03(+0.33%)
Jan 07, 2009	10.27	10.44	10.17	10.30	2,448,509	-0.03(-0.33%)
Jan 06, 2009	10.61	10.66	10.32	10.34	1,955,623	-0.26(-2.44%)
Jan 05, 2009	10.44	10.60	10.31	10.60	1,655,593	+0.11(+1.09%)
Jan 02, 2009	10.39	10.52	10.32	10.48	0	+0.12(+1.19%)
Jan 01, 2009	10.22	10.39	10.18	10.36	0	+0.00(+0.00%)
Dec 31, 2008	10.22	10.39	10.18	10.36	1,376,149	+0.18(+1.75%)
Dec 30, 2008	9.995	10.18	9.944	10.18	1,113,963	+0.28(+2.83%)
Dec 29, 2008	9.956	10.02	9.649	9.901	1,373,594	-0.08(-0.77%)
Dec 26, 2008	9.905	9.986	9.876	9.978	0	+0.07(+0.73%)
Dec 24, 2008	9.821	9.952	9.715	9.905	669,550	+0.10(+0.99%)
Dec 23, 2008	10.07	10.13	9.787	9.808	1,434,832	-0.21(-2.08%)
Dec 22, 2008	9.961	10.02	9.727	10.02	1,376,468	+0.07(+0.68%)
Dec 19, 2008	10.17	10.27	9.880	9.948	2,590,418	-0.16(-1.59%)
Dec 18, 2008	10.01	10.16	9.918	10.11	1,709,492	+0.10(+1.02%)
Dec 17, 2008	10.07	10.16	9.961	10.01	1,873,406	-0.20(-1.95%)
Dec 16, 2008	10.02	10.23	9.952	10.21	2,842,123	+0.25(+2.51%)
Dec 15, 2008	10.01	10.09	9.791	9.956	1,656,027	+0.00(+0.00%)
Dec 12, 2008	9.693	10.01	9.570	9.956	0	+0.18(+1.87%)
Dec 11, 2008	9.889	10.14	9.659	9.774	2,124,947	-0.23(-2.29%)
Dec 10, 2008	9.884	10.10	9.791	10.00	2,840,125	+0.20(+2.08%)
Dec 09, 2008	9.706	10.03	9.655	9.799	2,353,379	+0.08(+0.83%)
Dec 08, 2008	9.952	10.18	9.621	9.719	1,968,364	-0.05(-0.52%)
Dec 05, 2008	9.091	9.799	9.036	9.770	0	+0.54(+5.84%)
Dec 04, 2008	9.575	9.575	9.036	9.231	1,831,503	-0.48(-4.94%)
Dec 03, 2008	9.418	9.804	9.350	9.710	2,284,759	+0.17(+1.78%)
Dec 02, 2008	9.456	9.630	9.235	9.541	1,871,888	+0.21(+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.