Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	11.27	11.62	11.20	11.46	0	+0.02(+0.14%)
Feb 26, 2009	11.85	11.85	11.42	11.45	1,887,266	-0.27(-2.28%)
Feb 25, 2009	11.58	11.90	11.39	11.71	2,225,707	+0.13(+1.08%)
Feb 24, 2009	11.48	11.62	11.34	11.59	1,501,376	+0.19(+1.68%)
Feb 23, 2009	11.58	11.72	11.38	11.39	1,675,979	-0.11(-0.97%)
Feb 20, 2009	11.40	11.61	11.33	11.51	2,760,528	+0.02(+0.19%)
Feb 19, 2009	11.55	11.62	11.39	11.49	1,815,412	+0.04(+0.35%)
Feb 18, 2009	11.49	11.55	11.25	11.45	1,906,439	+0.05(+0.47%)
Feb 17, 2009	11.43	11.66	11.30	11.39	3,383,823	-0.39(-3.35%)
Feb 13, 2009	11.91	12.04	11.79	11.79	1,448,801	-0.18(-1.51%)
Feb 12, 2009	11.74	11.97	11.59	11.97	1,859,752	+0.09(+0.72%)
Feb 11, 2009	11.90	12.00	11.82	11.88	1,777,248	+0.02(+0.18%)
Feb 10, 2009	12.29	12.49	11.82	11.86	1,447,102	-0.63(-5.04%)
Feb 09, 2009	12.73	12.84	12.40	12.49	1,255,379	-0.36(-2.78%)
Feb 06, 2009	12.66	12.91	12.46	12.85	1,356,281	+0.27(+2.16%)
Feb 05, 2009	12.41	12.64	12.33	12.58	1,461,269	+0.11(+0.92%)
Feb 04, 2009	12.71	12.71	12.39	12.46	1,991,681	-0.13(-1.02%)
Feb 03, 2009	12.11	12.61	11.96	12.59	3,360,558	+0.50(+4.15%)
Feb 02, 2009	11.96	12.13	11.69	12.09	2,266,987	-0.02(-0.18%)
Jan 30, 2009	12.51	12.57	12.05	12.11	0	-0.49(-3.87%)
Jan 29, 2009	12.63	12.74	12.44	12.60	2,311,875	-0.14(-1.09%)
Jan 28, 2009	12.79	12.80	12.55	12.74	1,238,677	+0.17(+1.31%)
Jan 27, 2009	12.46	12.61	12.39	12.57	923,204	+0.22(+1.77%)
Jan 26, 2009	12.40	12.55	12.29	12.35	1,100,640	+0.06(+0.50%)
Jan 23, 2009	12.42	12.48	12.13	12.29	1,809,397	-0.44(-3.44%)
Jan 22, 2009	12.46	12.78	12.42	12.73	2,095,064	-0.05(-0.40%)
Jan 21, 2009	12.80	13.06	12.51	12.78	2,012,632	+0.01(+0.08%)
Jan 20, 2009	12.94	13.15	12.72	12.77	1,667,512	-0.21(-1.60%)
Jan 16, 2009	12.75	13.07	12.67	12.98	2,212,327	+0.43(+3.42%)
Jan 15, 2009	12.49	12.64	12.44	12.55	2,955,266	+0.10(+0.84%)
Jan 14, 2009	12.72	12.85	12.39	12.44	1,728,097	-0.46(-3.60%)
Jan 13, 2009	13.02	13.03	12.80	12.91	1,625,684	-0.08(-0.64%)
Jan 12, 2009	13.05	13.12	12.93	12.99	1,133,407	-0.03(-0.25%)
Jan 09, 2009	13.39	13.42	12.96	13.02	1,687,454	-0.22(-1.69%)
Jan 08, 2009	13.17	13.25	12.88	13.25	1,574,186	+0.10(+0.77%)
Jan 07, 2009	13.57	13.57	13.08	13.14	1,913,973	-0.57(-4.18%)
Jan 06, 2009	14.17	14.26	13.51	13.72	1,558,769	-0.40(-2.85%)
Jan 05, 2009	13.86	14.13	13.74	14.12	1,677,813	+0.04(+0.28%)
Jan 02, 2009	13.90	14.12	13.38	14.08	0	+0.35(+2.54%)
Jan 01, 2009	13.59	13.73	13.48	13.73	0	+0.00(+0.00%)
Dec 31, 2008	13.59	13.73	13.48	13.73	1,463,977	+0.22(+1.66%)
Dec 30, 2008	13.41	13.51	13.28	13.51	866,077	+0.31(+2.39%)
Dec 29, 2008	13.26	13.31	13.02	13.19	1,032,581	-0.09(-0.68%)
Dec 26, 2008	13.20	13.34	13.11	13.28	661,327	+0.01(+0.04%)
Dec 24, 2008	13.23	13.51	13.08	13.28	705,018	-0.03(-0.20%)
Dec 23, 2008	13.47	13.60	13.25	13.30	1,100,857	-0.09(-0.66%)
Dec 22, 2008	13.19	13.42	13.09	13.39	1,813,079	+0.13(+0.99%)
Dec 19, 2008	13.02	13.66	13.02	13.26	2,780,336	-0.18(-1.33%)
Dec 18, 2008	13.54	13.84	13.32	13.44	1,472,212	-0.14(-1.02%)
Dec 17, 2008	13.67	13.70	13.45	13.58	1,410,903	-0.14(-1.05%)
Dec 16, 2008	13.54	13.72	13.13	13.72	1,966,923	+0.55(+4.17%)
Dec 15, 2008	13.21	13.38	13.01	13.17	1,969,732	+0.09(+0.65%)
Dec 12, 2008	13.16	13.33	12.92	13.09	0	-0.40(-2.97%)
Dec 11, 2008	13.51	13.91	13.32	13.49	2,180,441	-0.07(-0.51%)
Dec 10, 2008	13.47	13.78	13.30	13.56	1,832,643	+0.17(+1.23%)
Dec 09, 2008	13.54	13.61	13.00	13.39	2,049,637	-0.19(-1.41%)
Dec 08, 2008	13.18	13.70	12.89	13.58	3,382,458	+0.76(+5.90%)
Dec 05, 2008	12.16	12.89	11.74	12.83	4,042,976	+1.13(+9.62%)
Dec 04, 2008	11.68	11.95	11.48	11.70	2,643,191	-0.13(-1.10%)
Dec 03, 2008	11.77	12.01	11.48	11.83	2,863,563	+0.07(+0.61%)
Dec 02, 2008	11.60	11.79	11.39	11.76	2,571,288	+0.29(+2.53%)

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.