Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	7.815	8.107	7.710	7.897	0	-0.02(-0.21%)
Feb 26, 2009	8.057	8.074	7.897	7.914	831,730	-0.04(-0.55%)
Feb 25, 2009	8.113	8.179	7.925	7.958	981,707	-0.19(-2.30%)
Feb 24, 2009	8.140	8.206	7.986	8.146	1,072,142	+0.07(+0.82%)
Feb 23, 2009	8.306	8.444	8.008	8.079	1,022,422	-0.12(-1.48%)
Feb 20, 2009	8.946	8.974	8.063	8.201	1,596,391	-0.45(-5.23%)
Feb 19, 2009	9.266	9.266	8.593	8.653	1,218,989	-0.61(-6.56%)
Feb 18, 2009	9.426	9.559	9.150	9.261	748,907	-0.24(-2.56%)
Feb 17, 2009	9.923	9.928	9.476	9.503	673,226	-0.48(-4.81%)
Feb 13, 2009	10.10	10.19	9.901	9.983	496,116	-0.08(-0.77%)
Feb 12, 2009	9.923	10.09	9.680	10.06	698,549	-0.06(-0.55%)
Feb 11, 2009	10.30	10.34	10.09	10.12	402,855	-0.13(-1.24%)
Feb 10, 2009	10.48	10.53	10.19	10.24	735,743	-0.28(-2.62%)
Feb 09, 2009	10.63	10.65	10.42	10.52	391,283	-0.15(-1.45%)
Feb 06, 2009	10.55	10.77	10.55	10.67	440,745	+0.08(+0.78%)
Feb 05, 2009	10.47	10.71	10.44	10.59	508,691	+0.08(+0.73%)
Feb 04, 2009	10.44	10.57	10.35	10.51	432,263	+0.16(+1.55%)
Feb 03, 2009	10.60	10.67	10.32	10.35	1,126,594	-0.19(-1.78%)
Feb 02, 2009	10.47	10.59	10.32	10.54	713,378	+0.03(+0.32%)
Jan 30, 2009	10.82	10.87	10.48	10.51	0	-0.24(-2.21%)
Jan 29, 2009	10.75	11.03	10.62	10.75	548,782	-0.20(-1.81%)
Jan 28, 2009	11.04	11.04	10.87	10.94	447,259	+0.04(+0.40%)
Jan 27, 2009	10.93	11.03	10.78	10.90	527,089	+0.01(+0.05%)
Jan 26, 2009	10.74	10.99	10.70	10.89	548,068	+0.20(+1.86%)
Jan 23, 2009	10.60	10.78	10.36	10.70	568,677	-0.10(-0.92%)
Jan 22, 2009	10.91	10.96	10.67	10.79	389,580	-0.18(-1.61%)
Jan 21, 2009	10.81	11.00	10.56	10.97	1,081,484	+0.28(+2.63%)
Jan 20, 2009	10.82	10.97	10.66	10.69	859,310	-0.25(-2.27%)
Jan 16, 2009	10.89	10.98	10.66	10.94	0	+0.18(+1.69%)
Jan 15, 2009	10.52	10.76	10.40	10.76	901,709	+0.21(+1.99%)
Jan 14, 2009	10.41	10.65	10.30	10.55	895,523	-0.15(-1.39%)
Jan 13, 2009	10.59	10.72	10.48	10.70	614,209	+0.13(+1.20%)
Jan 12, 2009	10.58	10.68	10.50	10.57	885,396	-0.04(-0.36%)
Jan 09, 2009	10.89	10.92	10.57	10.61	490,968	-0.26(-2.44%)
Jan 08, 2009	10.72	10.90	10.70	10.87	391,097	+0.17(+1.60%)
Jan 07, 2009	10.59	10.75	10.47	10.70	603,798	-0.05(-0.46%)
Jan 06, 2009	10.92	11.01	10.70	10.75	479,393	-0.10(-0.97%)
Jan 05, 2009	10.83	10.91	10.71	10.86	490,138	+0.04(+0.36%)
Jan 02, 2009	10.67	10.87	10.64	10.82	0	+0.12(+1.14%)
Jan 01, 2009	10.56	10.76	10.49	10.70	0	+0.00(+0.00%)
Dec 31, 2008	10.56	10.76	10.49	10.70	632,008	+0.19(+1.84%)
Dec 30, 2008	10.25	10.51	10.25	10.50	454,228	+0.29(+2.81%)
Dec 29, 2008	10.30	10.33	10.04	10.22	348,368	-0.08(-0.80%)
Dec 26, 2008	10.21	10.42	10.19	10.30	180,487	+0.14(+1.41%)
Dec 24, 2008	10.07	10.23	10.03	10.15	158,866	+0.04(+0.38%)
Dec 23, 2008	10.32	10.34	10.04	10.12	548,204	-0.09(-0.92%)
Dec 22, 2008	10.29	10.34	9.989	10.21	529,055	-0.07(-0.65%)
Dec 19, 2008	10.31	10.61	10.19	10.28	1,441,839	+0.09(+0.87%)
Dec 18, 2008	10.13	10.38	10.04	10.19	627,073	+0.06(+0.60%)
Dec 17, 2008	10.02	10.26	9.945	10.13	449,475	-0.04(-0.43%)
Dec 16, 2008	10.03	10.20	9.846	10.17	631,907	+0.24(+2.45%)
Dec 15, 2008	10.10	10.18	9.719	9.928	494,023	-0.13(-1.26%)
Dec 12, 2008	9.652	10.06	9.525	10.06	527,833	+0.23(+2.36%)
Dec 11, 2008	10.03	10.20	9.669	9.823	683,677	-0.28(-2.73%)
Dec 10, 2008	9.895	10.20	9.895	10.10	609,889	+0.28(+2.81%)
Dec 09, 2008	9.851	10.21	9.730	9.823	845,043	-0.09(-0.95%)
Dec 08, 2008	10.13	10.22	9.724	9.917	1,139,416	-0.04(-0.39%)
Dec 05, 2008	9.432	9.995	9.332	9.956	814,297	+0.36(+3.80%)
Dec 04, 2008	9.879	9.923	9.354	9.592	783,931	-0.25(-2.52%)
Dec 03, 2008	9.575	10.02	9.376	9.840	1,150,784	+0.21(+2.18%)
Dec 02, 2008	9.266	9.630	8.985	9.630	1,406,946	+0.48(+5.25%)

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.