Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	11.48	12.28	11.42	11.83	0	+0.17(+1.46%)
Feb 26, 2009	11.94	12.20	11.58	11.66	2,566,361	-0.01(-0.06%)
Feb 25, 2009	11.76	11.91	11.51	11.67	3,116,646	-0.10(-0.88%)
Feb 24, 2009	11.68	11.82	11.29	11.77	2,690,834	+0.16(+1.40%)
Feb 23, 2009	12.04	12.34	11.53	11.61	2,417,958	-0.20(-1.69%)
Feb 20, 2009	11.73	12.11	11.66	11.81	2,190,413	-0.25(-2.09%)
Feb 19, 2009	12.19	12.52	12.01	12.06	2,240,975	+0.01(+0.12%)
Feb 18, 2009	12.27	12.31	11.96	12.05	1,790,180	-0.20(-1.63%)
Feb 17, 2009	12.23	12.48	11.86	12.25	2,333,371	-0.26(-2.07%)
Feb 13, 2009	12.22	12.79	12.02	12.51	2,513,622	+0.28(+2.30%)
Feb 12, 2009	11.71	12.26	11.55	12.22	2,218,627	+0.30(+2.48%)
Feb 11, 2009	11.85	12.02	11.68	11.93	1,263,253	+0.16(+1.38%)
Feb 10, 2009	11.74	12.39	11.65	11.77	2,913,974	-0.12(-1.00%)
Feb 09, 2009	11.70	11.99	11.41	11.88	2,018,751	+0.21(+1.84%)
Feb 06, 2009	11.24	11.74	11.20	11.67	2,499,360	+0.48(+4.30%)
Feb 05, 2009	10.84	11.37	10.80	11.19	2,256,717	+0.30(+2.79%)
Feb 04, 2009	11.03	11.38	10.68	10.88	2,740,082	-0.11(-1.01%)
Feb 03, 2009	10.48	11.17	10.43	11.00	3,473,965	+0.78(+7.69%)
Feb 02, 2009	9.825	10.25	9.625	10.21	2,133,206	+0.22(+2.22%)
Jan 30, 2009	10.17	10.34	9.892	9.988	0	-0.17(-1.68%)
Jan 29, 2009	10.35	10.35	9.981	10.16	1,050,239	-0.25(-2.42%)
Jan 28, 2009	10.13	10.45	10.06	10.41	1,578,163	+0.42(+4.23%)
Jan 27, 2009	9.885	10.11	9.662	9.988	1,352,991	+0.12(+1.20%)
Jan 26, 2009	9.766	9.973	9.722	9.870	1,506,455	+0.14(+1.45%)
Jan 23, 2009	9.574	9.892	9.514	9.729	1,825,128	-0.04(-0.38%)
Jan 22, 2009	9.603	9.973	9.307	9.766	1,611,506	-0.04(-0.38%)
Jan 21, 2009	9.618	9.818	9.433	9.803	1,807,301	+0.30(+3.12%)
Jan 20, 2009	9.959	10.16	9.485	9.507	1,517,436	-0.57(-5.66%)
Jan 16, 2009	10.03	10.12	9.833	10.08	1,411,154	+0.22(+2.25%)
Jan 15, 2009	9.803	9.981	9.374	9.855	1,416,895	+0.05(+0.53%)
Jan 14, 2009	10.03	10.20	9.655	9.803	1,223,531	-0.35(-3.43%)
Jan 13, 2009	9.825	10.23	9.677	10.15	1,326,860	+0.34(+3.47%)
Jan 12, 2009	9.877	10.08	9.722	9.811	1,072,321	-0.24(-2.43%)
Jan 09, 2009	10.17	10.20	9.685	10.05	1,164,821	-0.14(-1.38%)
Jan 08, 2009	10.19	10.30	10.01	10.20	975,742	+0.04(+0.44%)
Jan 07, 2009	10.45	10.45	10.07	10.15	1,481,584	-0.41(-3.86%)
Jan 06, 2009	10.43	10.72	10.17	10.56	1,549,637	+0.23(+2.22%)
Jan 05, 2009	10.52	10.52	9.899	10.33	1,733,308	-0.19(-1.83%)
Jan 02, 2009	9.322	10.65	9.295	10.52	0	+1.24(+13.32%)
Jan 01, 2009	9.300	9.574	9.174	9.285	0	+0.00(+0.00%)
Dec 31, 2008	9.300	9.574	9.174	9.285	1,104,736	-0.03(-0.32%)
Dec 30, 2008	9.292	9.366	9.144	9.315	661,034	+0.04(+0.40%)
Dec 29, 2008	9.389	9.389	9.055	9.277	584,994	-0.07(-0.79%)
Dec 26, 2008	9.137	9.352	9.033	9.352	471,173	+0.21(+2.27%)
Dec 24, 2008	8.900	9.174	8.678	9.144	341,108	+0.27(+3.09%)
Dec 23, 2008	9.137	9.300	8.841	8.870	629,104	-0.19(-2.04%)
Dec 22, 2008	9.596	9.677	8.722	9.055	1,732,557	-0.58(-6.07%)
Dec 19, 2008	9.270	9.685	9.196	9.640	1,791,106	+0.41(+4.41%)
Dec 18, 2008	9.389	9.566	8.981	9.233	1,404,606	-0.17(-1.81%)
Dec 17, 2008	9.218	9.581	9.159	9.403	1,010,438	+0.04(+0.47%)
Dec 16, 2008	8.922	9.374	8.589	9.359	1,642,045	+0.54(+6.13%)
Dec 15, 2008	8.922	9.063	8.685	8.818	1,253,678	-0.13(-1.41%)
Dec 12, 2008	8.722	9.048	8.633	8.944	957,620	+0.02(+0.25%)
Dec 11, 2008	8.989	9.174	8.848	8.922	1,476,067	-0.11(-1.23%)
Dec 10, 2008	9.315	9.403	8.537	9.033	2,959,777	-0.27(-2.87%)
Dec 09, 2008	9.048	9.714	9.011	9.300	2,037,797	+0.11(+1.21%)
Dec 08, 2008	9.292	9.655	9.055	9.189	2,367,131	+0.12(+1.31%)
Dec 05, 2008	8.085	9.085	8.034	9.070	2,186,619	+0.92(+11.26%)
Dec 04, 2008	8.322	8.622	7.930	8.152	1,653,870	-0.30(-3.59%)
Dec 03, 2008	8.256	8.515	8.108	8.456	2,033,633	+0.24(+2.88%)
Dec 02, 2008	7.597	8.359	7.493	8.219	1,955,540	+0.76(+10.23%)

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.