Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	9.864	10.12	9.785	9.983	0	+0.01(+0.07%)
Feb 26, 2009	10.22	10.27	9.930	9.976	393,234	-0.15(-1.44%)
Feb 25, 2009	10.03	10.29	9.851	10.12	224,216	-0.01(-0.07%)
Feb 24, 2009	9.745	10.17	9.639	10.13	824,419	+0.40(+4.08%)
Feb 23, 2009	10.06	10.14	9.652	9.732	710,517	-0.24(-2.39%)
Feb 20, 2009	9.692	10.03	9.681	9.970	598,164	+0.12(+1.21%)
Feb 19, 2009	9.943	10.17	9.851	9.851	800,973	+0.07(+0.74%)
Feb 18, 2009	10.10	10.10	9.686	9.778	764,155	-0.22(-2.25%)
Feb 17, 2009	10.04	10.23	9.917	10.00	478,237	-0.40(-3.81%)
Feb 13, 2009	10.34	10.58	10.34	10.40	357,872	+0.08(+0.77%)
Feb 12, 2009	10.11	10.35	10.02	10.32	605,055	+0.05(+0.52%)
Feb 11, 2009	10.39	10.40	10.17	10.27	486,042	-0.05(-0.45%)
Feb 10, 2009	10.64	10.77	10.21	10.31	678,041	-0.38(-3.53%)
Feb 09, 2009	10.71	10.77	10.62	10.69	261,051	+0.02(+0.19%)
Feb 06, 2009	10.35	10.74	10.35	10.67	433,284	+0.34(+3.26%)
Feb 05, 2009	10.21	10.46	10.17	10.33	436,138	+0.07(+0.71%)
Feb 04, 2009	10.58	10.66	10.23	10.26	998,774	-0.21(-1.96%)
Feb 03, 2009	10.37	10.54	10.27	10.47	546,304	+0.13(+1.21%)
Feb 02, 2009	10.17	10.42	10.06	10.34	348,075	+0.17(+1.69%)
Jan 30, 2009	10.41	10.53	10.15	10.17	0	-0.26(-2.53%)
Jan 29, 2009	10.72	10.72	10.37	10.43	343,704	-0.46(-4.19%)
Jan 28, 2009	10.66	10.91	10.58	10.89	1,346,457	+0.26(+2.42%)
Jan 27, 2009	10.74	10.78	10.50	10.63	746,897	-0.15(-1.35%)
Jan 26, 2009	10.54	10.92	10.54	10.78	904,535	+0.18(+1.68%)
Jan 23, 2009	10.14	10.67	10.08	10.60	313,345	+0.22(+2.10%)
Jan 22, 2009	10.29	10.53	10.17	10.38	358,789	-0.08(-0.76%)
Jan 21, 2009	10.19	10.49	10.07	10.46	466,179	+0.37(+3.67%)
Jan 20, 2009	10.43	10.44	10.05	10.09	1,301,285	-0.36(-3.42%)
Jan 16, 2009	10.56	10.64	10.25	10.45	441,846	+0.04(+0.38%)
Jan 15, 2009	10.37	10.53	9.950	10.41	776,289	-0.05(-0.51%)
Jan 14, 2009	10.70	10.73	10.39	10.46	361,369	-0.44(-4.00%)
Jan 13, 2009	10.78	10.92	10.73	10.90	1,134,505	+0.05(+0.43%)
Jan 12, 2009	11.35	11.35	10.78	10.85	375,218	-0.46(-4.09%)
Jan 09, 2009	11.73	11.73	11.24	11.31	367,693	-0.23(-2.00%)
Jan 08, 2009	11.05	11.56	11.05	11.54	701,953	+0.38(+3.37%)
Jan 07, 2009	11.10	11.33	11.07	11.17	332,016	-0.16(-1.40%)
Jan 06, 2009	11.23	11.37	11.10	11.33	1,001,806	+0.22(+1.96%)
Jan 05, 2009	11.05	11.11	10.87	11.11	681,574	-0.13(-1.18%)
Jan 02, 2009	10.97	11.27	10.80	11.24	0	+0.34(+3.16%)
Jan 01, 2009	10.66	10.95	10.56	10.90	0	+0.00(+0.00%)
Dec 31, 2008	10.66	10.95	10.56	10.90	708,251	+0.28(+2.68%)
Dec 30, 2008	10.48	10.61	10.43	10.61	511,418	+0.18(+1.71%)
Dec 29, 2008	10.51	10.57	10.30	10.43	401,723	-0.14(-1.31%)
Dec 26, 2008	10.47	10.59	10.41	10.57	241,215	+0.18(+1.72%)
Dec 24, 2008	10.54	10.54	10.38	10.39	206,479	-0.03(-0.32%)
Dec 23, 2008	10.49	10.59	10.33	10.43	1,086,592	+0.04(+0.42%)
Dec 22, 2008	10.59	10.71	10.21	10.38	520,099	-0.20(-1.91%)
Dec 19, 2008	10.62	10.88	10.56	10.58	367,036	+0.10(+0.93%)
Dec 18, 2008	10.75	10.85	10.47	10.49	2,533,255	-0.21(-2.01%)
Dec 17, 2008	10.56	10.84	10.48	10.70	262,401	+0.00(+0.00%)
Dec 16, 2008	10.25	10.75	10.25	10.70	1,096,802	+0.50(+4.92%)
Dec 15, 2008	10.50	10.68	9.959	10.20	571,130	-0.29(-2.73%)
Dec 12, 2008	10.16	10.58	10.16	10.49	690,231	+0.01(+0.12%)
Dec 11, 2008	10.85	10.89	10.42	10.47	362,563	-0.36(-3.33%)
Dec 10, 2008	10.98	11.13	10.72	10.83	586,381	-0.07(-0.66%)
Dec 09, 2008	11.18	11.22	10.78	10.91	1,154,399	-0.19(-1.73%)
Dec 08, 2008	10.94	11.32	10.81	11.10	1,047,403	+0.43(+4.03%)
Dec 05, 2008	10.23	10.68	9.978	10.67	723,366	+0.34(+3.28%)
Dec 04, 2008	10.54	10.86	10.13	10.33	836,345	-0.42(-3.88%)
Dec 03, 2008	10.40	10.76	10.18	10.75	618,683	+0.27(+2.55%)
Dec 02, 2008	10.04	10.49	9.975	10.48	1,010,505	+0.60(+6.03%)

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.