Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	9.441	9.726	9.403	9.562	0	+0.07(+0.69%)
Feb 26, 2009	9.715	9.742	9.408	9.496	17,184	-0.07(-0.74%)
Feb 25, 2009	9.348	9.715	9.315	9.567	42,020	-0.01(-0.06%)
Feb 24, 2009	9.348	9.677	9.348	9.573	73,418	+0.26(+2.76%)
Feb 23, 2009	9.649	9.649	9.315	9.315	26,400	-0.46(-4.71%)
Feb 20, 2009	9.627	9.775	9.529	9.775	67,528	-0.00(-0.00%)
Feb 19, 2009	10.05	10.05	9.770	9.775	37,934	-0.26(-2.57%)
Feb 18, 2009	10.04	10.05	9.868	10.03	107,808	-0.03(-0.33%)
Feb 17, 2009	10.32	10.32	10.05	10.07	28,353	-0.75(-6.89%)
Feb 13, 2009	10.93	10.93	10.75	10.81	15,359	-0.07(-0.60%)
Feb 12, 2009	10.71	10.88	10.66	10.88	15,817	-0.03(-0.30%)
Feb 11, 2009	11.07	11.12	10.85	10.91	50,895	+0.09(+0.81%)
Feb 10, 2009	11.31	11.31	10.82	10.82	11,680	-0.54(-4.77%)
Feb 09, 2009	11.30	11.52	11.25	11.36	27,917	-0.05(-0.48%)
Feb 06, 2009	11.10	11.42	11.10	11.42	38,339	+0.36(+3.22%)
Feb 05, 2009	10.85	11.08	10.85	11.06	36,149	+0.08(+0.70%)
Feb 04, 2009	11.10	11.15	10.88	10.99	20,633	-0.20(-1.81%)
Feb 03, 2009	11.07	11.28	10.95	11.19	29,090	-0.05(-0.44%)
Feb 02, 2009	11.02	11.24	11.02	11.24	17,120	+0.07(+0.59%)
Jan 30, 2009	11.34	11.50	11.07	11.17	0	-0.12(-1.02%)
Jan 29, 2009	11.48	11.48	11.25	11.29	24,000	-0.33(-2.83%)
Jan 28, 2009	11.87	11.87	11.58	11.62	35,403	+0.15(+1.32%)
Jan 27, 2009	11.56	11.56	11.33	11.46	44,090	+0.08(+0.74%)
Jan 26, 2009	11.34	11.43	11.25	11.38	32,793	+0.22(+1.96%)
Jan 23, 2009	10.90	11.32	10.90	11.16	27,692	-0.20(-1.74%)
Jan 22, 2009	11.32	11.39	11.10	11.36	21,905	-0.11(-0.96%)
Jan 21, 2009	11.02	11.47	10.87	11.47	35,007	+0.62(+5.71%)
Jan 20, 2009	11.32	11.32	10.76	10.85	30,065	-0.79(-6.82%)
Jan 16, 2009	11.94	11.94	11.34	11.64	19,554	+0.12(+1.05%)
Jan 15, 2009	11.52	11.71	11.25	11.52	34,804	+0.03(+0.26%)
Jan 14, 2009	11.78	11.78	11.34	11.49	29,807	-0.58(-4.79%)
Jan 13, 2009	12.13	12.14	12.01	12.07	35,140	-0.37(-2.95%)
Jan 12, 2009	12.83	12.83	12.40	12.44	22,029	-0.49(-3.81%)
Jan 09, 2009	13.15	13.15	12.77	12.93	40,819	-0.32(-2.40%)
Jan 08, 2009	13.15	13.26	13.02	13.25	37,622	+0.15(+1.14%)
Jan 07, 2009	13.34	13.42	13.08	13.10	16,071	-0.39(-2.92%)
Jan 06, 2009	13.18	13.53	13.18	13.49	9,404	+0.38(+2.90%)
Jan 05, 2009	13.30	13.39	13.05	13.11	69,872	-0.19(-1.43%)
Jan 02, 2009	12.87	13.30	12.87	13.30	0	+0.33(+2.51%)
Jan 01, 2009	12.79	12.98	12.14	12.98	0	+0.00(+0.00%)
Dec 31, 2008	12.79	12.98	12.14	12.98	287,446	+0.34(+2.72%)
Dec 30, 2008	12.56	12.76	12.14	12.64	159,188	-0.01(-0.04%)
Dec 29, 2008	12.72	12.77	12.37	12.64	150,983	-0.15(-1.16%)
Dec 26, 2008	12.94	12.94	12.61	12.79	61,272	+0.03(+0.21%)
Dec 24, 2008	12.76	12.76	12.49	12.76	8,628	+0.20(+1.61%)
Dec 23, 2008	12.70	13.42	12.46	12.56	100,171	-0.01(-0.10%)
Dec 22, 2008	12.83	12.83	12.26	12.57	86,543	-0.39(-3.03%)
Dec 19, 2008	12.81	13.16	12.76	12.96	104,534	+0.24(+1.85%)
Dec 18, 2008	13.15	13.15	12.62	12.73	41,473	-0.13(-1.02%)
Dec 17, 2008	12.88	13.15	12.72	12.86	66,727	+0.04(+0.30%)
Dec 16, 2008	12.25	13.13	12.25	12.82	90,337	+0.66(+5.45%)
Dec 15, 2008	12.24	12.35	12.10	12.16	38,474	+0.00(+0.00%)
Dec 12, 2008	12.06	12.35	12.00	12.16	50,195	-0.08(-0.63%)
Dec 11, 2008	12.26	12.60	12.06	12.24	73,246	-0.04(-0.36%)
Dec 10, 2008	12.08	12.28	12.00	12.28	194,704	+0.61(+5.21%)
Dec 09, 2008	11.80	11.87	11.48	11.67	55,195	+0.04(+0.38%)
Dec 08, 2008	11.57	11.79	11.43	11.63	48,631	+0.48(+4.33%)
Dec 05, 2008	10.95	11.23	10.58	11.15	61,491	+0.38(+3.51%)
Dec 04, 2008	10.93	11.24	10.66	10.77	87,186	-0.73(-6.34%)
Dec 03, 2008	11.04	11.50	10.91	11.50	108,297	-0.18(-1.50%)
Dec 02, 2008	11.23	11.67	11.12	11.67	123,149	+0.88(+8.12%)

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.