Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	9.969	10.22	9.875	10.03	0	-0.10(-0.96%)
Feb 26, 2009	10.46	10.46	10.13	10.13	1,985	-0.33(-3.20%)
Feb 25, 2009	10.26	10.46	10.15	10.46	1,396	+0.10(+0.97%)
Feb 24, 2009	10.08	10.36	10.08	10.36	5,195	+0.33(+3.31%)
Feb 23, 2009	10.03	10.03	10.03	10.03	685	-0.15(-1.49%)
Feb 20, 2009	10.44	10.44	10.17	10.18	8,835	-0.45(-4.20%)
Feb 19, 2009	10.82	10.85	10.63	10.63	6,297	-0.01(-0.07%)
Feb 18, 2009	10.86	10.86	10.64	10.64	7,755	-0.26(-2.35%)
Feb 17, 2009	10.89	10.89	10.89	10.89	752	-0.57(-4.97%)
Feb 13, 2009	11.51	11.51	11.46	11.46	4,789	+0.00(+0.02%)
Feb 12, 2009	11.28	11.46	11.28	11.46	7,560	+0.06(+0.57%)
Feb 11, 2009	11.34	11.39	11.29	11.39	2,176	-0.05(-0.46%)
Feb 10, 2009	11.96	11.96	11.45	11.45	2,951	-0.53(-4.39%)
Feb 09, 2009	11.95	11.97	11.94	11.97	3,190	+0.06(+0.54%)
Feb 06, 2009	11.91	11.91	11.91	11.91	888	+0.41(+3.57%)
Feb 05, 2009	11.50	11.61	11.50	11.50	1,105	-0.01(-0.09%)
Feb 04, 2009	11.58	11.58	11.48	11.51	14,024	-0.03(-0.26%)
Feb 03, 2009	11.44	11.55	11.44	11.54	2,446	+0.01(+0.07%)
Jan 30, 2009	11.90	11.53	11.53	11.53	7,496	-0.52(-4.34%)
Jan 29, 2009	12.05	12.05	12.05	12.05	1,943	+0.19(+1.62%)
Jan 28, 2009	11.86	11.86	11.86	11.86	0	+0.00(+0.00%)
Jan 27, 2009	11.86	11.86	11.86	11.86	277	+0.06(+0.55%)
Jan 26, 2009	11.81	11.81	11.79	11.79	8,468	+0.17(+1.49%)
Jan 23, 2009	11.62	11.62	11.62	11.62	277	-0.01(-0.09%)
Jan 22, 2009	11.63	11.63	11.63	11.63	430	-0.18(-1.49%)
Jan 21, 2009	11.81	11.81	11.81	11.81	0	+0.00(+0.00%)
Jan 20, 2009	11.91	11.91	11.80	11.81	1,468	-0.21(-1.76%)
Jan 16, 2009	12.14	12.14	11.98	12.02	2,721	-0.03(-0.26%)
Jan 15, 2009	11.71	12.05	11.71	12.05	2,065	+0.11(+0.92%)
Jan 14, 2009	11.94	11.94	11.94	11.94	2,093	-0.43(-3.46%)
Jan 13, 2009	12.37	12.37	12.37	12.37	277	+0.10(+0.85%)
Jan 12, 2009	12.63	12.63	12.25	12.27	8,857	-0.45(-3.51%)
Jan 09, 2009	12.72	12.72	12.71	12.71	2,796	-0.24(-1.86%)
Jan 08, 2009	12.79	12.95	12.79	12.95	2,387	-0.01(-0.09%)
Jan 07, 2009	12.97	12.97	12.97	12.97	1,110	+0.01(+0.09%)
Jan 02, 2009	12.95	12.95	12.95	12.95	0	+0.28(+2.21%)
Jan 01, 2009	12.66	12.67	12.66	12.67	0	+0.00(+0.00%)
Dec 31, 2008	12.66	12.67	12.66	12.67	8,621	+0.22(+1.77%)
Dec 30, 2008	12.14	12.45	12.14	12.45	40,111	+0.35(+2.89%)
Dec 29, 2008	12.30	12.30	11.95	12.10	50,041	-0.13(-1.03%)
Dec 26, 2008	12.11	12.23	12.11	12.23	9,612	+0.14(+1.16%)
Dec 24, 2008	12.21	12.21	12.08	12.09	27,400	+0.00(+0.00%)
Dec 23, 2008	12.32	12.32	12.00	12.09	69,144	+0.15(+1.27%)
Dec 22, 2008	12.49	12.49	11.94	11.94	21,060	-0.53(-4.22%)
Dec 19, 2008	12.49	12.55	12.40	12.46	64,027	-0.02(-0.17%)
Dec 18, 2008	12.73	12.79	12.44	12.49	15,629	-0.35(-2.75%)
Dec 17, 2008	12.52	12.97	12.52	12.84	38,398	+0.25(+1.95%)
Dec 16, 2008	12.18	12.59	12.17	12.59	15,899	+0.61(+5.11%)
Dec 15, 2008	12.31	12.31	11.80	11.98	8,665	-0.00(-0.01%)
Dec 12, 2008	11.70	11.99	11.70	11.98	13,838	+0.12(+1.01%)
Dec 11, 2008	12.39	12.39	11.86	11.86	4,512	-0.54(-4.33%)
Dec 10, 2008	12.32	12.52	12.32	12.40	7,977	+0.22(+1.77%)
Dec 09, 2008	12.52	12.63	12.15	12.18	20,633	-0.09(-0.77%)
Dec 08, 2008	12.41	12.45	12.28	12.28	8,582	+0.24(+2.00%)
Dec 05, 2008	11.47	12.04	11.19	12.04	10,490	+0.08(+0.63%)
Dec 04, 2008	11.78	11.96	11.78	11.96	1,110	+0.15(+1.29%)
Dec 03, 2008	11.80	11.81	11.41	11.81	4,900	+0.46(+4.10%)
Dec 02, 2008	11.19	11.50	11.19	11.34	6,053	-0.20(-1.75%)

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.