Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	11.43	11.70	11.10	11.32	0	-0.40(-3.44%)
Feb 26, 2009	11.60	12.10	11.47	11.73	1,693,532	+0.29(+2.56%)
Feb 25, 2009	11.58	11.80	11.11	11.43	2,382,946	-0.11(-0.91%)
Feb 24, 2009	10.65	11.63	10.65	11.54	2,912,637	+1.20(+11.56%)
Feb 23, 2009	10.72	10.77	10.32	10.34	1,539,027	-0.17(-1.66%)
Feb 20, 2009	10.59	10.66	10.38	10.52	0	-0.05(-0.48%)
Feb 19, 2009	10.99	11.11	10.55	10.57	888,521	-0.33(-2.99%)
Feb 18, 2009	10.97	11.00	10.78	10.89	729,613	+0.08(+0.72%)
Feb 17, 2009	11.07	11.11	10.82	10.82	902,074	-0.73(-6.31%)
Feb 13, 2009	11.53	11.70	11.45	11.54	740,457	+0.01(+0.12%)
Feb 12, 2009	11.43	11.59	11.21	11.53	670,244	-0.08(-0.71%)
Feb 11, 2009	11.70	11.79	11.50	11.61	595,880	+0.04(+0.36%)
Feb 10, 2009	12.08	12.35	11.47	11.57	800,719	-0.82(-6.58%)
Feb 09, 2009	12.03	12.53	11.97	12.39	1,113,881	+0.42(+3.52%)
Feb 06, 2009	11.69	12.23	11.68	11.97	1,186,959	+0.38(+3.24%)
Feb 05, 2009	11.58	11.79	11.38	11.59	719,741	+0.21(+1.85%)
Feb 04, 2009	11.39	11.62	11.25	11.38	995,346	+0.31(+2.81%)
Feb 03, 2009	11.12	11.19	10.82	11.07	808,110	+0.19(+1.73%)
Feb 02, 2009	10.82	11.06	10.77	10.88	649,192	-0.29(-2.62%)
Jan 30, 2009	11.29	11.36	10.98	11.17	0	-0.04(-0.33%)
Jan 29, 2009	11.22	11.42	11.17	11.21	667,068	-0.29(-2.55%)
Jan 28, 2009	11.43	11.52	11.32	11.50	768,881	+0.53(+4.84%)
Jan 27, 2009	10.90	11.04	10.70	10.97	714,465	+0.23(+2.13%)
Jan 26, 2009	10.77	10.92	10.68	10.74	1,026,486	+0.16(+1.52%)
Jan 23, 2009	10.19	10.81	10.03	10.58	1,457,741	-0.09(-0.86%)
Jan 22, 2009	10.57	10.82	10.37	10.67	887,702	-0.18(-1.65%)
Jan 21, 2009	10.48	10.85	10.21	10.85	829,933	+0.40(+3.81%)
Jan 20, 2009	10.62	10.67	10.40	10.45	765,015	-0.41(-3.79%)
Jan 16, 2009	10.75	11.20	10.71	10.87	0	-0.08(-0.75%)
Jan 15, 2009	10.76	11.03	10.47	10.95	847,820	+0.10(+0.93%)
Jan 14, 2009	10.92	10.96	10.75	10.85	707,727	-0.37(-3.27%)
Jan 13, 2009	10.95	11.29	10.88	11.21	1,168,220	+0.24(+2.17%)
Jan 12, 2009	11.54	11.59	10.87	10.98	1,486,770	-0.83(-7.06%)
Jan 09, 2009	12.95	12.95	11.70	11.81	1,772,161	-0.62(-5.01%)
Jan 08, 2009	13.00	13.00	12.33	12.43	2,309,201	-0.50(-3.90%)
Jan 07, 2009	13.24	13.35	12.85	12.94	1,593,023	-0.78(-5.68%)
Jan 06, 2009	13.28	13.74	13.15	13.72	959,166	+0.12(+0.88%)
Jan 05, 2009	13.18	13.60	12.97	13.60	904,218	+0.39(+2.98%)
Jan 02, 2009	13.17	13.28	12.96	13.20	0	-0.15(-1.13%)
Jan 01, 2009	13.12	13.48	12.99	13.35	0	+0.00(+0.00%)
Dec 31, 2008	13.12	13.48	12.99	13.35	604,383	+0.12(+0.90%)
Dec 30, 2008	13.03	13.23	12.75	13.23	518,133	+0.24(+1.87%)
Dec 29, 2008	12.81	12.99	12.66	12.99	467,710	+0.24(+1.87%)
Dec 26, 2008	12.81	13.07	12.46	12.75	0	-0.01(-0.11%)
Dec 24, 2008	13.02	13.02	12.68	12.77	244,087	-0.11(-0.89%)
Dec 23, 2008	13.32	13.35	12.82	12.88	871,230	+0.04(+0.32%)
Dec 22, 2008	13.10	13.18	12.61	12.84	2,059,374	-0.40(-3.04%)
Dec 19, 2008	12.95	13.44	12.85	13.24	1,114,739	+0.45(+3.55%)
Dec 18, 2008	12.54	12.96	12.54	12.79	2,881,493	+0.05(+0.36%)
Dec 17, 2008	12.44	13.13	12.23	12.74	2,570,970	+0.25(+2.02%)
Dec 16, 2008	11.91	12.55	11.91	12.49	1,023,209	+0.63(+5.33%)
Dec 15, 2008	11.74	11.93	11.69	11.86	460,888	+0.20(+1.73%)
Dec 12, 2008	11.64	11.66	11.01	11.66	0	+0.08(+0.67%)
Dec 11, 2008	12.21	12.21	11.41	11.58	1,816,262	-0.45(-3.73%)
Dec 10, 2008	11.97	12.15	11.82	12.03	485,614	+0.00(+0.00%)
Dec 09, 2008	12.07	12.30	11.79	12.03	590,213	-0.04(-0.30%)
Dec 08, 2008	12.08	12.35	11.72	12.07	921,343	+0.45(+3.91%)
Dec 05, 2008	10.79	11.70	10.79	11.61	0	+0.47(+4.24%)
Dec 04, 2008	11.22	11.52	11.08	11.14	983,045	+0.01(+0.12%)
Dec 03, 2008	10.64	11.13	9.780	11.13	1,652,056	+0.11(+1.00%)
Dec 02, 2008	11.10	11.26	10.79	11.02	684,804	+0.17(+1.56%)

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.