Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	9.733	10.57	9.733	10.42	0	+0.41(+4.11%)
Feb 26, 2009	10.25	10.30	9.947	10.01	4,365,194	-0.15(-1.43%)
Feb 25, 2009	10.35	10.38	9.998	10.15	2,889,819	-0.24(-2.31%)
Feb 24, 2009	10.09	10.49	10.02	10.39	4,815,327	+0.27(+2.62%)
Feb 23, 2009	10.40	10.55	10.07	10.13	3,579,645	-0.21(-1.99%)
Feb 20, 2009	10.19	10.52	10.08	10.33	0	-0.03(-0.25%)
Feb 19, 2009	10.52	10.72	10.33	10.36	3,432,841	-0.05(-0.49%)
Feb 18, 2009	10.65	10.69	10.19	10.41	5,793,972	-0.15(-1.46%)
Feb 17, 2009	10.91	11.01	10.28	10.56	5,104,101	-0.64(-5.73%)
Feb 13, 2009	11.48	11.54	11.20	11.20	0	-0.17(-1.50%)
Feb 12, 2009	11.14	11.56	10.79	11.38	6,363,217	+0.08(+0.68%)
Feb 11, 2009	11.89	11.89	11.19	11.30	4,230,454	-0.07(-0.60%)
Feb 10, 2009	12.22	12.27	11.18	11.37	4,512,597	-0.86(-7.07%)
Feb 09, 2009	12.20	12.40	12.15	12.23	2,540,666	-0.09(-0.69%)
Feb 06, 2009	12.04	12.57	12.03	12.32	0	+0.28(+2.35%)
Feb 05, 2009	11.54	12.24	11.40	12.04	4,889,063	+0.42(+3.61%)
Feb 04, 2009	12.10	12.12	11.56	11.62	4,653,859	-0.43(-3.55%)
Feb 03, 2009	12.20	12.20	11.86	12.04	2,018,854	-0.09(-0.78%)
Feb 02, 2009	11.81	12.39	11.81	12.14	2,157,516	+0.16(+1.36%)
Jan 30, 2009	12.28	12.39	11.85	11.98	0	-0.32(-2.58%)
Jan 29, 2009	12.66	12.70	12.11	12.29	1,826,564	-0.53(-4.14%)
Jan 28, 2009	12.93	13.11	12.57	12.82	2,698,219	+0.06(+0.47%)
Jan 27, 2009	12.94	13.27	12.63	12.76	3,125,879	-0.17(-1.32%)
Jan 26, 2009	12.74	13.19	12.61	12.93	2,846,228	+0.04(+0.33%)
Jan 23, 2009	12.37	12.93	12.27	12.89	0	-0.04(-0.33%)
Jan 22, 2009	12.00	13.02	11.79	12.93	7,510,410	+0.64(+5.22%)
Jan 21, 2009	12.67	12.67	11.88	12.29	5,848,666	+0.13(+1.06%)
Jan 20, 2009	12.51	12.71	12.14	12.16	4,196,115	-0.55(-4.31%)
Jan 16, 2009	12.84	13.06	12.26	12.71	0	+0.02(+0.13%)
Jan 15, 2009	12.25	12.91	11.98	12.69	4,966,628	+0.41(+3.35%)
Jan 14, 2009	11.96	12.46	11.80	12.28	5,071,775	-0.15(-1.24%)
Jan 13, 2009	12.39	12.61	12.28	12.44	1,742,182	+0.02(+0.14%)
Jan 12, 2009	12.62	12.81	12.41	12.42	1,662,673	-0.37(-2.88%)
Jan 09, 2009	13.04	13.06	12.60	12.79	1,778,079	-0.14(-1.06%)
Jan 08, 2009	13.34	13.34	12.82	12.93	3,302,708	-0.54(-4.01%)
Jan 07, 2009	14.26	14.26	13.27	13.46	3,369,895	-0.80(-5.58%)
Jan 06, 2009	14.00	14.83	13.95	14.26	3,846,916	+0.40(+2.90%)
Jan 05, 2009	13.22	13.97	13.19	13.86	2,682,030	+0.44(+3.25%)
Jan 02, 2009	12.84	13.53	12.77	13.42	0	+0.63(+4.95%)
Jan 01, 2009	12.84	12.87	12.34	12.79	0	+0.00(+0.00%)
Dec 31, 2008	12.84	12.87	12.34	12.79	1,611,804	+0.25(+1.98%)
Dec 30, 2008	12.42	12.71	12.23	12.54	1,657,788	+0.13(+1.03%)
Dec 29, 2008	12.57	12.66	12.19	12.41	1,762,215	-0.27(-2.16%)
Dec 26, 2008	12.67	12.84	12.30	12.69	0	+0.15(+1.23%)
Dec 24, 2008	12.37	12.70	12.18	12.53	1,100,416	+0.27(+2.23%)
Dec 23, 2008	12.39	12.47	12.16	12.26	1,995,970	-0.14(-1.10%)
Dec 22, 2008	12.69	12.84	11.98	12.39	3,435,548	-0.50(-3.85%)
Dec 19, 2008	13.26	13.27	12.46	12.89	2,856,176	-0.24(-1.83%)
Dec 18, 2008	13.89	13.89	13.00	13.13	3,476,278	-0.42(-3.10%)
Dec 17, 2008	13.38	13.66	13.10	13.55	3,266,288	-0.07(-0.50%)
Dec 16, 2008	13.64	13.77	13.22	13.62	3,964,569	+0.27(+2.05%)
Dec 15, 2008	13.55	13.70	13.09	13.34	2,560,479	+0.05(+0.39%)
Dec 12, 2008	13.46	13.62	12.45	13.29	0	-0.33(-2.45%)
Dec 11, 2008	13.78	14.21	13.52	13.63	3,750,738	-0.40(-2.87%)
Dec 10, 2008	13.79	14.08	13.63	14.03	3,026,675	+0.42(+3.08%)
Dec 09, 2008	13.78	13.78	13.37	13.61	3,296,902	-0.02(-0.13%)
Dec 08, 2008	13.12	13.76	13.12	13.63	2,516,221	+0.58(+4.46%)
Dec 05, 2008	12.42	13.07	12.15	13.05	0	+0.33(+2.56%)
Dec 04, 2008	12.96	13.46	12.43	12.72	1,861,610	-0.59(-4.44%)
Dec 03, 2008	12.86	13.46	12.22	13.31	3,695,368	+0.75(+6.00%)
Dec 02, 2008	12.57	13.01	12.12	12.56	3,329,350	+0.26(+2.09%)

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.