Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	10.39	10.62	10.39	10.43	0	-0.13(-1.27%)
Feb 26, 2009	10.89	10.93	10.56	10.57	234,064	-0.20(-1.86%)
Feb 25, 2009	10.85	10.94	10.64	10.77	171,149	-0.12(-1.14%)
Feb 24, 2009	10.65	10.92	10.58	10.89	211,359	+0.34(+3.23%)
Feb 23, 2009	11.02	11.04	10.53	10.55	200,026	-0.40(-3.62%)
Feb 20, 2009	10.84	11.07	10.79	10.95	450,006	-0.08(-0.68%)
Feb 19, 2009	11.27	11.27	10.99	11.02	1,072,542	-0.13(-1.21%)
Feb 18, 2009	11.21	11.26	11.02	11.16	225,777	+0.01(+0.11%)
Feb 17, 2009	11.28	11.31	11.14	11.15	763,765	-0.47(-4.09%)
Feb 13, 2009	11.69	11.76	11.59	11.62	1,206,402	-0.06(-0.47%)
Feb 12, 2009	11.42	11.68	11.32	11.68	231,808	+0.07(+0.61%)
Feb 11, 2009	11.61	11.68	11.46	11.61	1,297,337	+0.04(+0.34%)
Feb 10, 2009	11.95	12.05	11.51	11.57	268,599	-0.47(-3.88%)
Feb 09, 2009	12.03	12.09	11.96	12.03	328,005	-0.02(-0.13%)
Feb 06, 2009	11.77	12.10	11.75	12.05	107,573	+0.30(+2.53%)
Feb 05, 2009	11.43	11.83	11.43	11.75	162,208	+0.20(+1.71%)
Feb 04, 2009	11.63	11.76	11.51	11.55	274,491	+0.00(+0.03%)
Feb 03, 2009	11.38	11.61	11.27	11.55	405,188	+0.24(+2.13%)
Feb 02, 2009	11.14	11.39	11.13	11.31	759,713	+0.02(+0.14%)
Jan 30, 2009	11.60	11.61	11.26	11.29	0	-0.26(-2.26%)
Jan 29, 2009	11.72	11.74	11.53	11.55	288,095	-0.33(-2.76%)
Jan 28, 2009	11.77	11.95	11.72	11.88	281,479	+0.33(+2.84%)
Jan 27, 2009	11.49	11.63	11.43	11.55	1,139,930	+0.13(+1.18%)
Jan 26, 2009	11.36	11.63	11.30	11.42	964,741	+0.04(+0.38%)
Jan 23, 2009	11.04	11.48	11.04	11.38	647,731	+0.07(+0.63%)
Jan 22, 2009	11.22	11.43	11.08	11.30	597,206	-0.15(-1.35%)
Jan 21, 2009	11.21	11.46	11.03	11.46	461,481	+0.43(+3.88%)
Jan 20, 2009	11.49	11.51	11.01	11.03	1,358,291	-0.54(-4.65%)
Jan 16, 2009	11.59	11.62	11.31	11.57	642,814	+0.14(+1.25%)
Jan 15, 2009	11.30	11.51	11.05	11.43	622,553	+0.10(+0.91%)
Jan 14, 2009	11.47	11.51	11.24	11.32	718,189	-0.37(-3.20%)
Jan 13, 2009	11.63	11.77	11.55	11.70	575,256	+0.05(+0.40%)
Jan 12, 2009	11.78	11.81	11.57	11.65	1,552,066	-0.25(-2.13%)
Jan 09, 2009	12.21	12.21	11.87	11.91	631,266	-0.26(-2.15%)
Jan 08, 2009	12.04	12.18	11.98	12.17	341,493	+0.06(+0.46%)
Jan 07, 2009	12.29	12.31	12.05	12.11	1,724,115	-0.35(-2.80%)
Jan 06, 2009	12.44	12.56	12.37	12.46	954,360	+0.15(+1.25%)
Jan 05, 2009	12.20	12.42	12.15	12.31	1,954,921	+0.02(+0.16%)
Jan 02, 2009	11.91	12.33	11.88	12.29	0	+0.39(+3.29%)
Jan 01, 2009	11.78	12.00	11.70	11.89	0	+0.00(+0.00%)
Dec 31, 2008	11.78	12.00	11.70	11.89	479,916	+0.15(+1.25%)
Dec 30, 2008	11.50	11.76	11.50	11.75	703,824	+0.33(+2.85%)
Dec 29, 2008	11.57	11.57	11.29	11.42	981,178	-0.09(-0.80%)
Dec 26, 2008	11.54	11.54	11.42	11.51	708,099	+0.05(+0.41%)
Dec 24, 2008	11.57	11.57	11.36	11.47	706,563	+0.08(+0.67%)
Dec 23, 2008	11.53	11.66	11.35	11.39	670,779	-0.16(-1.37%)
Dec 22, 2008	11.74	11.74	11.33	11.55	825,977	-0.23(-1.91%)
Dec 19, 2008	11.84	11.95	11.70	11.78	454,968	+0.10(+0.88%)
Dec 18, 2008	11.99	11.99	11.58	11.67	459,753	-0.27(-2.25%)
Dec 17, 2008	11.82	12.08	11.76	11.94	707,111	-0.01(-0.10%)
Dec 16, 2008	11.56	11.99	11.56	11.95	1,250,672	+0.50(+4.36%)
Dec 15, 2008	11.62	11.62	11.27	11.46	1,031,339	-0.06(-0.48%)
Dec 12, 2008	11.21	11.60	11.15	11.51	847,431	+0.04(+0.31%)
Dec 11, 2008	11.80	11.87	11.40	11.47	709,518	-0.32(-2.75%)
Dec 10, 2008	11.74	11.91	11.61	11.80	979,485	+0.19(+1.64%)
Dec 09, 2008	11.73	11.96	11.51	11.61	1,703,629	-0.18(-1.54%)
Dec 08, 2008	11.64	11.91	11.57	11.79	954,057	+0.44(+3.87%)
Dec 05, 2008	10.84	11.39	10.60	11.35	1,046,914	+0.36(+3.31%)
Dec 04, 2008	11.19	11.38	10.85	10.99	851,660	-0.36(-3.17%)
Dec 03, 2008	11.00	11.35	10.83	11.35	607,149	+0.28(+2.50%)
Dec 02, 2008	10.89	11.08	10.76	11.07	597,221	+0.36(+3.33%)

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.