Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	8.193	8.427	8.153	8.342	1,227,333	+0.09(+1.09%)
Feb 26, 2009	8.517	8.517	8.253	8.253	19,401	-0.11(-1.37%)
Feb 25, 2009	8.352	8.512	8.210	8.367	42,627	-0.06(-0.71%)
Feb 24, 2009	8.153	8.536	8.153	8.427	74,227	+0.20(+2.42%)
Feb 23, 2009	8.512	8.512	8.133	8.228	55,316	-0.37(-4.28%)
Feb 20, 2009	8.392	8.596	8.337	8.596	12,642	-0.03(-0.35%)
Feb 19, 2009	8.810	8.810	8.517	8.626	34,318	-0.12(-1.42%)
Feb 18, 2009	8.755	9.686	8.636	8.750	84,966	+0.02(+0.23%)
Feb 17, 2009	8.945	8.945	8.716	8.731	116,116	-0.66(-7.00%)
Feb 13, 2009	9.427	9.467	9.383	9.388	466,641	+0.00(+0.05%)
Feb 12, 2009	9.194	9.417	9.149	9.383	273,476	-0.17(-1.82%)
Feb 11, 2009	9.666	9.706	9.482	9.557	28,528	+0.07(+0.73%)
Feb 10, 2009	9.845	9.871	9.482	9.487	336,992	-0.41(-4.15%)
Feb 09, 2009	9.801	10.000	9.801	9.898	36,727	+0.02(+0.23%)
Feb 06, 2009	9.537	9.895	9.537	9.875	39,801	+0.29(+3.02%)
Feb 05, 2009	9.342	9.592	9.342	9.586	14,659	+0.09(+0.98%)
Feb 04, 2009	9.552	9.569	9.403	9.493	4,349	-0.20(-2.04%)
Feb 03, 2009	9.557	9.756	9.472	9.691	27,555	+0.01(+0.15%)
Feb 02, 2009	9.577	9.676	9.538	9.676	81,118	+0.15(+1.57%)
Jan 30, 2009	9.731	9.771	9.527	9.527	326,987	-0.11(-1.19%)
Jan 29, 2009	9.838	9.838	9.631	9.641	23,399	-0.38(-3.82%)
Jan 28, 2009	9.955	10.11	9.935	10.02	28,793	+0.30(+3.07%)
Jan 27, 2009	9.711	9.875	9.711	9.726	31,521	+0.06(+0.62%)
Jan 26, 2009	9.587	9.695	9.587	9.666	7,825	+0.04(+0.41%)
Jan 23, 2009	9.403	9.641	9.335	9.627	30,101	-0.01(-0.10%)
Jan 22, 2009	9.631	9.637	9.482	9.637	16,636	-0.03(-0.36%)
Jan 21, 2009	9.393	9.672	9.353	9.672	37,032	+0.31(+3.30%)
Jan 20, 2009	9.756	9.756	9.253	9.363	64,771	-0.63(-6.29%)
Jan 16, 2009	10.10	10.10	9.811	9.991	38,772	+0.04(+0.45%)
Jan 15, 2009	9.910	10.01	9.606	9.946	9,948	+0.07(+0.72%)
Jan 14, 2009	10.43	10.43	9.751	9.875	75,726	-0.48(-4.63%)
Jan 13, 2009	10.44	10.50	10.26	10.35	76,743	-0.37(-3.47%)
Jan 12, 2009	11.04	11.04	10.70	10.73	83,395	-0.39(-3.49%)
Jan 09, 2009	11.23	11.23	11.07	11.11	32,968	-0.20(-1.76%)
Jan 08, 2009	11.40	11.44	11.23	11.31	32,168	-0.04(-0.39%)
Jan 07, 2009	11.65	11.65	11.36	11.36	103,662	-0.31(-2.69%)
Jan 06, 2009	11.44	11.71	11.44	11.67	46,579	+0.32(+2.84%)
Jan 05, 2009	11.37	11.43	11.26	11.35	21,098	-0.04(-0.36%)
Jan 02, 2009	11.00	11.39	11.00	11.39	124,787	+0.51(+4.69%)
Dec 31, 2008	10.80	11.21	10.79	10.88	1,110,562	-0.03(-0.24%)
Dec 30, 2008	10.87	10.97	10.76	10.91	108,942	+0.21(+2.01%)
Dec 29, 2008	10.93	11.05	10.60	10.69	127,296	-0.23(-2.14%)
Dec 26, 2008	10.82	10.96	10.73	10.93	32,650	+0.12(+1.10%)
Dec 24, 2008	10.83	10.98	10.75	10.81	42,595	-0.09(-0.87%)
Dec 23, 2008	10.73	11.00	10.73	10.90	171,674	+0.12(+1.11%)
Dec 22, 2008	11.24	11.24	10.56	10.78	30,804	-0.33(-3.00%)
Dec 19, 2008	11.24	11.24	10.89	11.11	60,249	+0.21(+1.95%)
Dec 18, 2008	11.23	11.36	10.83	10.90	39,797	-0.27(-2.39%)
Dec 17, 2008	10.92	11.26	10.92	11.17	35,507	+0.22(+2.05%)
Dec 16, 2008	10.50	10.95	10.50	10.95	32,134	+0.35(+3.29%)
Dec 15, 2008	10.66	10.66	10.37	10.60	58,519	+0.17(+1.67%)
Dec 12, 2008	10.18	10.54	10.18	10.42	10,770	-0.13(-1.20%)
Dec 11, 2008	10.70	10.84	10.42	10.55	36,542	-0.02(-0.22%)
Dec 10, 2008	10.50	10.61	10.36	10.57	30,858	+0.53(+5.25%)
Dec 09, 2008	9.970	10.24	9.945	10.04	94,368	+0.02(+0.25%)
Dec 08, 2008	9.846	10.11	9.846	10.02	183,770	+0.31(+3.23%)
Dec 05, 2008	9.522	9.796	9.269	9.706	54,686	+0.27(+2.87%)
Dec 04, 2008	9.547	9.726	9.293	9.435	67,949	-0.45(-4.55%)
Dec 03, 2008	9.661	9.965	9.612	9.885	107,600	-0.01(-0.15%)
Dec 02, 2008	9.855	10.10	9.759	9.900	138,856	+0.28(+2.95%)

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.