Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	9.752	10.20	9.671	10.04	0	+0.01(+0.08%)
Feb 26, 2009	9.774	10.08	9.622	10.03	838,877	+0.43(+4.52%)
Feb 25, 2009	9.376	9.723	9.343	9.599	814,628	+0.28(+2.95%)
Feb 24, 2009	8.926	9.401	8.701	9.324	1,348,515	+0.32(+3.55%)
Feb 23, 2009	9.454	9.554	8.982	9.004	1,155,170	-0.31(-3.37%)
Feb 20, 2009	9.819	9.821	8.954	9.318	0	-0.69(-6.92%)
Feb 19, 2009	10.16	10.21	9.958	10.01	368,794	-0.06(-0.58%)
Feb 18, 2009	10.47	10.59	10.02	10.07	512,403	-0.38(-3.65%)
Feb 17, 2009	10.81	10.81	10.37	10.45	689,910	-0.38(-3.52%)
Feb 13, 2009	10.84	11.07	10.79	10.83	399,625	-0.08(-0.74%)
Feb 12, 2009	10.71	10.93	10.68	10.91	443,269	+0.17(+1.58%)
Feb 11, 2009	10.84	10.98	10.74	10.74	675,698	-0.10(-0.95%)
Feb 10, 2009	10.74	11.09	10.57	10.84	664,564	+0.10(+0.93%)
Feb 09, 2009	10.64	10.88	10.29	10.74	876,044	-0.24(-2.18%)
Feb 06, 2009	11.16	11.16	10.90	10.98	442,816	-0.00(-0.03%)
Feb 05, 2009	11.08	11.16	10.92	10.99	511,831	+0.03(+0.23%)
Feb 04, 2009	11.11	11.12	10.90	10.96	543,590	-0.15(-1.33%)
Feb 03, 2009	11.02	11.12	10.87	11.11	616,719	+0.17(+1.55%)
Feb 02, 2009	10.78	10.95	10.62	10.94	578,185	+0.05(+0.49%)
Jan 30, 2009	11.29	11.29	10.61	10.89	0	-0.34(-3.05%)
Jan 29, 2009	11.33	11.40	11.20	11.23	556,414	-0.13(-1.17%)
Jan 28, 2009	11.57	11.57	11.18	11.36	483,406	+0.11(+1.01%)
Jan 27, 2009	11.12	11.28	10.91	11.25	502,423	+0.15(+1.38%)
Jan 26, 2009	11.02	11.15	10.94	11.09	531,600	+0.12(+1.11%)
Jan 23, 2009	10.84	11.06	10.66	10.97	674,169	+0.08(+0.74%)
Jan 22, 2009	10.86	10.96	10.64	10.89	512,349	-0.02(-0.20%)
Jan 21, 2009	10.43	10.91	10.43	10.91	795,967	+0.44(+4.22%)
Jan 20, 2009	10.49	10.62	10.41	10.47	658,141	-0.02(-0.16%)
Jan 16, 2009	10.50	10.59	10.30	10.49	0	+0.09(+0.88%)
Jan 15, 2009	10.42	10.56	10.01	10.40	601,694	+0.07(+0.70%)
Jan 14, 2009	10.34	10.43	10.15	10.32	837,198	-0.04(-0.35%)
Jan 13, 2009	10.02	10.40	10.02	10.36	390,983	+0.23(+2.31%)
Jan 12, 2009	10.36	10.36	10.13	10.13	522,224	-0.13(-1.27%)
Jan 09, 2009	10.40	10.42	10.05	10.26	526,162	-0.04(-0.38%)
Jan 08, 2009	9.916	10.30	9.916	10.30	697,592	+0.19(+1.87%)
Jan 07, 2009	10.22	10.47	10.01	10.11	858,764	-0.29(-2.81%)
Jan 06, 2009	10.66	10.84	10.29	10.40	758,145	-0.24(-2.27%)
Jan 05, 2009	10.29	10.74	10.27	10.64	840,905	+0.41(+4.05%)
Jan 02, 2009	9.885	10.27	9.869	10.23	0	+0.37(+3.75%)
Jan 01, 2009	9.490	9.871	9.490	9.858	0	+0.00(+0.00%)
Dec 31, 2008	9.490	9.871	9.490	9.858	661,489	+0.29(+3.05%)
Dec 30, 2008	9.454	9.732	9.454	9.566	881,608	+0.11(+1.21%)
Dec 29, 2008	9.502	9.874	9.343	9.452	1,077,502	-0.04(-0.47%)
Dec 26, 2008	9.429	9.663	9.332	9.496	0	+0.15(+1.64%)
Dec 24, 2008	9.040	9.454	8.929	9.343	1,084,547	+0.63(+7.21%)
Dec 23, 2008	8.709	8.754	8.506	8.715	525,824	+0.17(+2.02%)
Dec 22, 2008	8.620	8.626	8.364	8.542	546,499	+0.02(+0.26%)
Dec 19, 2008	8.603	8.820	8.473	8.520	659,115	-0.08(-0.97%)
Dec 18, 2008	9.062	9.107	8.481	8.603	599,220	-0.18(-2.09%)
Dec 17, 2008	8.564	8.968	8.539	8.787	324,938	+0.14(+1.64%)
Dec 16, 2008	8.576	8.829	8.456	8.645	449,616	+0.29(+3.43%)
Dec 15, 2008	8.623	8.635	8.278	8.359	290,695	-0.14(-1.60%)
Dec 12, 2008	8.342	8.517	8.167	8.495	0	+0.07(+0.86%)
Dec 11, 2008	8.470	8.637	8.298	8.423	377,411	+0.02(+0.20%)
Dec 10, 2008	8.289	8.464	8.064	8.406	475,286	+0.45(+5.66%)
Dec 09, 2008	7.947	8.321	7.908	7.956	464,098	+0.02(+0.21%)
Dec 08, 2008	7.708	8.120	7.708	7.939	401,207	+0.25(+3.22%)
Dec 05, 2008	7.436	7.725	7.369	7.691	0	+0.08(+1.02%)
Dec 04, 2008	7.811	8.019	7.491	7.614	672,094	-0.33(-4.20%)
Dec 03, 2008	7.936	8.217	7.808	7.947	375,706	-0.03(-0.31%)
Dec 02, 2008	7.853	8.008	7.647	7.972	407,022	+0.24(+3.13%)

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.