Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	11.91	12.33	11.73	12.10	0	+0.04(+0.30%)
Feb 26, 2009	12.28	12.39	11.83	12.06	325,681	-0.19(-1.56%)
Feb 25, 2009	12.21	12.50	12.02	12.26	314,660	-0.07(-0.56%)
Feb 24, 2009	12.42	12.77	12.28	12.32	350,376	+0.06(+0.50%)
Feb 23, 2009	12.20	12.55	12.19	12.26	368,425	+0.03(+0.26%)
Feb 20, 2009	12.10	12.41	11.91	12.23	403,862	-0.04(-0.35%)
Feb 19, 2009	12.83	12.85	12.23	12.27	538,138	-0.40(-3.16%)
Feb 18, 2009	13.00	13.00	12.48	12.67	379,200	-0.30(-2.31%)
Feb 17, 2009	12.87	13.17	12.85	12.97	232,755	-0.25(-1.88%)
Feb 13, 2009	13.22	13.63	13.14	13.22	217,165	-0.02(-0.16%)
Feb 12, 2009	12.93	13.31	12.77	13.24	326,748	+0.18(+1.35%)
Feb 11, 2009	12.99	13.20	12.82	13.07	220,603	+0.15(+1.14%)
Feb 10, 2009	13.29	13.59	12.77	12.92	511,036	-0.44(-3.27%)
Feb 09, 2009	13.50	13.55	13.15	13.36	300,580	-0.13(-0.99%)
Feb 06, 2009	13.14	13.62	13.08	13.49	333,452	+0.29(+2.19%)
Feb 05, 2009	13.03	13.47	12.95	13.20	346,805	+0.14(+1.05%)
Feb 04, 2009	12.99	13.36	12.89	13.06	299,618	+0.12(+0.89%)
Feb 03, 2009	13.08	13.22	12.81	12.95	444,669	-0.06(-0.44%)
Feb 02, 2009	12.33	13.15	12.18	13.01	433,983	+0.54(+4.31%)
Jan 30, 2009	12.72	12.88	12.42	12.47	0	-0.16(-1.23%)
Jan 29, 2009	12.40	12.86	12.27	12.62	563,637	+0.13(+1.04%)
Jan 28, 2009	12.35	12.65	12.15	12.49	266,611	+0.29(+2.33%)
Jan 27, 2009	11.98	12.38	11.86	12.21	351,269	+0.23(+1.96%)
Jan 26, 2009	11.63	12.15	11.63	11.97	305,291	+0.38(+3.23%)
Jan 23, 2009	11.42	11.77	11.33	11.60	619,533	-0.04(-0.31%)
Jan 22, 2009	11.74	11.85	11.46	11.64	235,819	-0.11(-0.92%)
Jan 21, 2009	11.72	11.79	11.27	11.74	323,016	+0.22(+1.94%)
Jan 20, 2009	11.47	11.77	11.39	11.52	566,016	-0.15(-1.30%)
Jan 16, 2009	11.52	11.79	11.45	11.67	446,047	+0.25(+2.18%)
Jan 15, 2009	11.15	11.44	10.93	11.42	355,758	+0.25(+2.19%)
Jan 14, 2009	11.36	11.51	11.08	11.18	415,343	-0.39(-3.37%)
Jan 13, 2009	11.29	11.72	11.25	11.57	428,114	+0.30(+2.62%)
Jan 12, 2009	11.23	11.51	11.16	11.27	269,991	+0.05(+0.48%)
Jan 09, 2009	11.63	11.65	11.18	11.22	435,663	-0.45(-3.83%)
Jan 08, 2009	11.60	11.75	11.42	11.66	283,931	+0.02(+0.15%)
Jan 07, 2009	11.73	11.96	11.44	11.65	344,786	-0.21(-1.73%)
Jan 06, 2009	12.10	12.21	11.74	11.85	392,827	-0.29(-2.38%)
Jan 05, 2009	12.31	12.36	11.97	12.14	649,158	-0.19(-1.52%)
Jan 02, 2009	11.81	12.46	11.81	12.33	0	+0.43(+3.64%)
Jan 01, 2009	10.96	12.03	10.95	11.90	0	+0.00(+0.00%)
Dec 31, 2008	10.96	12.03	10.95	11.90	891,930	+0.97(+8.85%)
Dec 30, 2008	11.19	11.66	10.93	10.93	1,343,412	-0.17(-1.56%)
Dec 29, 2008	11.80	11.80	10.95	11.10	473,531	-0.70(-5.90%)
Dec 26, 2008	11.77	11.92	11.64	11.80	106,999	+0.02(+0.18%)
Dec 24, 2008	11.60	11.94	11.60	11.78	75,361	+0.15(+1.27%)
Dec 23, 2008	11.76	11.90	11.54	11.63	241,117	-0.08(-0.68%)
Dec 22, 2008	11.75	11.78	11.34	11.71	317,668	-0.11(-0.92%)
Dec 19, 2008	11.72	12.08	11.64	11.82	543,899	+0.36(+3.18%)
Dec 18, 2008	11.38	11.78	11.17	11.45	310,745	+0.08(+0.67%)
Dec 17, 2008	11.33	11.49	11.13	11.38	192,566	-0.09(-0.82%)
Dec 16, 2008	10.86	11.54	10.86	11.47	338,781	+0.69(+6.43%)
Dec 15, 2008	11.00	11.08	10.55	10.78	308,607	-0.24(-2.16%)
Dec 12, 2008	10.30	11.05	10.30	11.02	0	+0.47(+4.41%)
Dec 11, 2008	10.58	10.86	10.30	10.55	496,103	-0.18(-1.71%)
Dec 10, 2008	10.36	11.02	10.35	10.73	424,262	+0.67(+6.71%)
Dec 09, 2008	11.21	11.22	9.940	10.06	709,603	-1.05(-9.48%)
Dec 08, 2008	10.87	11.47	10.87	11.11	631,277	+0.36(+3.39%)
Dec 05, 2008	11.54	11.58	10.75	10.75	1,126,349	-1.06(-9.01%)
Dec 04, 2008	12.10	12.44	11.50	11.81	540,381	-0.32(-2.62%)
Dec 03, 2008	11.67	12.53	11.48	12.13	611,769	+0.05(+0.42%)
Dec 02, 2008	11.67	12.08	11.33	12.08	356,290	+0.58(+5.05%)

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.