Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	9.941	10.06	9.805	9.922	0	+0.14(+1.44%)
Feb 26, 2009	9.873	10.04	9.781	9.781	336,976	+0.11(+1.15%)
Feb 25, 2009	9.936	9.936	9.582	9.669	633,996	-0.28(-2.78%)
Feb 24, 2009	9.601	9.946	9.601	9.946	949,459	+0.27(+2.76%)
Feb 23, 2009	10.07	10.08	9.587	9.679	447,143	-0.36(-3.63%)
Feb 20, 2009	9.975	10.17	9.781	10.04	496,846	+0.00(+0.00%)
Feb 19, 2009	10.38	10.38	10.03	10.04	214,224	-0.26(-2.54%)
Feb 18, 2009	10.37	10.44	10.19	10.31	366,999	-0.20(-1.89%)
Feb 17, 2009	10.93	10.93	10.45	10.50	542,563	-0.78(-6.92%)
Feb 13, 2009	11.48	11.48	11.23	11.29	142,146	-0.13(-1.11%)
Feb 12, 2009	11.28	11.41	11.09	11.41	564,211	-0.03(-0.30%)
Feb 11, 2009	11.61	11.65	11.37	11.45	393,064	+0.01(+0.13%)
Feb 10, 2009	11.83	11.91	11.34	11.43	659,586	-0.57(-4.77%)
Feb 09, 2009	11.92	12.12	11.83	12.00	328,200	+0.15(+1.23%)
Feb 06, 2009	11.59	11.96	11.41	11.86	1,433,294	+0.46(+4.00%)
Feb 05, 2009	11.40	11.56	11.21	11.40	465,284	+0.00(+0.04%)
Feb 04, 2009	11.44	11.64	11.29	11.40	1,603,654	-0.17(-1.51%)
Feb 03, 2009	11.50	11.59	11.33	11.57	261,727	+0.17(+1.45%)
Feb 02, 2009	11.41	11.53	11.26	11.41	177,278	-0.05(-0.47%)
Jan 30, 2009	11.70	11.70	11.46	11.46	0	-0.14(-1.21%)
Jan 29, 2009	11.87	11.87	11.55	11.60	234,492	-0.36(-3.00%)
Jan 28, 2009	11.97	12.11	11.81	11.96	773,872	+0.21(+1.78%)
Jan 27, 2009	11.60	11.89	11.60	11.75	161,989	+0.03(+0.29%)
Jan 26, 2009	11.43	11.83	11.43	11.72	581,298	+0.08(+0.71%)
Jan 23, 2009	11.46	11.68	11.32	11.64	402,256	-0.17(-1.44%)
Jan 22, 2009	11.71	11.82	11.41	11.80	1,264,709	+0.13(+1.12%)
Jan 21, 2009	11.31	11.69	11.19	11.67	903,069	+0.66(+5.99%)
Jan 20, 2009	11.43	11.62	10.98	11.01	560,091	-0.97(-8.10%)
Jan 16, 2009	11.91	12.14	11.72	11.98	277,827	+0.06(+0.49%)
Jan 15, 2009	11.74	12.02	11.56	11.93	310,983	+0.02(+0.16%)
Jan 14, 2009	12.23	12.38	11.78	11.91	277,409	-0.59(-4.70%)
Jan 13, 2009	12.59	12.71	12.42	12.49	392,244	-0.49(-3.74%)
Jan 12, 2009	13.40	13.40	12.92	12.98	684,639	-0.42(-3.15%)
Jan 09, 2009	13.73	13.73	13.37	13.40	242,656	-0.29(-2.13%)
Jan 08, 2009	13.68	13.74	13.49	13.69	244,140	+0.00(+0.00%)
Jan 07, 2009	13.78	13.96	13.67	13.69	354,290	-0.18(-1.29%)
Jan 06, 2009	13.71	13.97	13.61	13.87	692,231	+0.37(+2.73%)
Jan 05, 2009	13.59	13.65	13.42	13.50	550,076	-0.10(-0.71%)
Jan 02, 2009	13.17	13.65	13.17	13.60	0	+0.46(+3.47%)
Jan 01, 2009	12.91	13.21	12.80	13.14	0	+0.00(+0.00%)
Dec 31, 2008	12.91	13.21	12.80	13.14	569,363	+0.12(+0.89%)
Dec 30, 2008	12.98	13.08	12.78	13.03	459,938	+0.15(+1.13%)
Dec 29, 2008	13.00	13.08	12.78	12.88	353,208	+0.12(+0.91%)
Dec 26, 2008	12.69	13.01	12.68	12.77	323,371	-0.05(-0.38%)
Dec 24, 2008	12.75	12.96	12.75	12.81	238,940	-0.02(-0.19%)
Dec 23, 2008	12.77	13.15	12.72	12.84	832,558	+0.29(+2.28%)
Dec 22, 2008	13.59	13.66	12.45	12.55	1,882,446	-0.43(-3.33%)
Dec 19, 2008	13.21	13.23	12.84	12.98	396,774	-0.12(-0.89%)
Dec 18, 2008	13.18	13.40	12.94	13.10	551,391	+0.06(+0.45%)
Dec 17, 2008	13.10	13.24	12.94	13.04	1,925,620	-0.12(-0.92%)
Dec 16, 2008	12.85	13.21	12.44	13.16	472,270	+0.34(+2.65%)
Dec 15, 2008	12.63	12.95	12.56	12.82	841,927	+0.18(+1.46%)
Dec 12, 2008	12.24	12.77	12.01	12.64	382,073	+0.04(+0.35%)
Dec 11, 2008	12.91	12.95	12.42	12.60	410,861	-0.06(-0.46%)
Dec 10, 2008	12.31	12.74	12.31	12.65	985,161	+0.58(+4.78%)
Dec 09, 2008	11.97	12.26	11.93	12.08	581,537	-0.01(-0.08%)
Dec 08, 2008	11.99	12.16	11.62	12.09	533,712	+0.56(+4.84%)
Dec 05, 2008	11.42	11.65	11.11	11.53	537,173	+0.03(+0.25%)
Dec 04, 2008	11.48	11.66	11.23	11.50	576,255	-0.41(-3.42%)
Dec 03, 2008	11.66	11.94	11.46	11.91	519,687	-0.08(-0.66%)
Dec 02, 2008	11.56	12.01	11.56	11.98	461,545	+0.47(+4.09%)

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.