Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	8.691	8.853	8.582	8.636	0	-0.21(-2.36%)
Feb 26, 2009	8.884	9.163	8.807	8.845	1,931,353	+0.01(+0.09%)
Feb 25, 2009	9.000	9.163	8.722	8.838	2,242,812	-0.26(-2.81%)
Feb 24, 2009	8.698	9.124	8.536	9.093	2,250,027	+0.46(+5.38%)
Feb 23, 2009	9.062	9.062	8.613	8.629	2,262,003	-0.26(-2.87%)
Feb 20, 2009	8.869	9.031	8.629	8.884	3,187,420	-0.15(-1.63%)
Feb 19, 2009	9.310	9.426	9.000	9.031	2,472,440	-0.23(-2.51%)
Feb 18, 2009	9.565	9.565	9.155	9.263	2,834,614	-0.26(-2.68%)
Feb 17, 2009	9.581	9.743	9.511	9.519	2,865,078	-0.43(-4.28%)
Feb 13, 2009	10.27	10.37	9.944	9.944	2,165,819	-0.36(-3.46%)
Feb 12, 2009	10.15	10.32	9.913	10.30	2,688,086	+0.01(+0.07%)
Feb 11, 2009	10.21	10.38	10.12	10.29	1,990,330	+0.17(+1.68%)
Feb 10, 2009	10.60	10.76	10.05	10.12	2,031,294	-0.63(-5.90%)
Feb 09, 2009	10.85	10.91	10.66	10.76	1,718,874	-0.14(-1.28%)
Feb 06, 2009	10.61	10.98	10.54	10.90	1,752,287	+0.28(+2.62%)
Feb 05, 2009	10.57	10.75	10.28	10.62	2,521,927	-0.02(-0.15%)
Feb 04, 2009	10.91	11.01	10.59	10.63	1,909,541	-0.18(-1.65%)
Feb 03, 2009	10.64	10.91	10.55	10.81	1,761,929	+0.36(+3.48%)
Feb 02, 2009	10.35	10.56	10.25	10.45	2,809,239	-0.04(-0.37%)
Jan 30, 2009	10.89	10.99	10.38	10.49	0	-0.39(-3.63%)
Jan 29, 2009	10.96	11.18	10.85	10.88	1,322,300	-0.33(-2.97%)
Jan 28, 2009	11.23	11.26	11.07	11.21	2,649,080	+0.28(+2.55%)
Jan 27, 2009	10.83	11.09	10.64	10.93	4,406,918	-0.09(-0.84%)
Jan 26, 2009	10.60	11.51	10.41	11.03	4,848,881	+0.43(+4.02%)
Jan 23, 2009	10.25	10.82	10.14	10.60	3,368,087	+0.15(+1.41%)
Jan 22, 2009	10.46	10.59	10.15	10.46	2,524,700	-0.12(-1.10%)
Jan 21, 2009	10.34	10.60	9.998	10.57	2,273,310	+0.46(+4.59%)
Jan 20, 2009	10.90	10.97	10.09	10.11	2,909,222	-0.97(-8.80%)
Jan 16, 2009	11.44	11.57	10.79	11.08	3,562,201	-0.11(-0.97%)
Jan 15, 2009	10.93	11.28	10.63	11.19	2,725,197	+0.29(+2.63%)
Jan 14, 2009	11.04	11.28	10.76	10.90	2,114,989	-0.45(-3.95%)
Jan 13, 2009	11.30	11.48	11.14	11.35	2,409,352	-0.04(-0.34%)
Jan 12, 2009	11.65	11.92	11.29	11.39	2,149,004	-0.30(-2.58%)
Jan 09, 2009	12.05	12.16	11.69	11.69	2,256,004	-0.35(-2.89%)
Jan 08, 2009	12.04	12.07	11.77	12.04	1,879,750	+0.10(+0.84%)
Jan 07, 2009	11.91	12.37	11.87	11.94	2,397,985	-0.21(-1.72%)
Jan 06, 2009	11.86	12.20	11.86	12.15	3,333,842	+0.39(+3.29%)
Jan 05, 2009	11.87	11.98	11.58	11.76	1,914,023	-0.04(-0.33%)
Jan 02, 2009	11.77	11.89	11.52	11.80	0	+0.24(+2.07%)
Jan 01, 2009	11.34	11.68	11.34	11.56	0	+0.00(+0.00%)
Dec 31, 2008	11.34	11.68	11.34	11.56	1,896,050	+0.17(+1.49%)
Dec 30, 2008	11.27	11.49	11.14	11.39	2,020,224	+0.28(+2.51%)
Dec 29, 2008	11.31	11.50	11.00	11.11	1,195,275	-0.23(-2.05%)
Dec 26, 2008	11.35	11.45	11.20	11.34	694,208	+0.10(+0.89%)
Dec 24, 2008	11.16	11.33	11.10	11.24	453,419	+0.12(+1.04%)
Dec 23, 2008	11.50	11.58	11.09	11.13	1,805,695	-0.18(-1.57%)
Dec 22, 2008	11.43	11.56	11.05	11.31	1,910,318	-0.19(-1.62%)
Dec 19, 2008	11.40	12.04	11.20	11.49	2,576,945	+0.11(+0.95%)
Dec 18, 2008	11.50	11.69	11.21	11.38	2,406,705	-0.18(-1.54%)
Dec 17, 2008	11.56	11.70	11.37	11.56	2,770,093	+0.01(+0.07%)
Dec 16, 2008	11.69	11.70	11.28	11.55	4,132,129	+0.10(+0.88%)
Dec 15, 2008	11.48	12.29	11.31	11.45	2,478,944	+0.04(+0.34%)
Dec 12, 2008	10.76	11.58	10.72	11.41	1,624,338	+0.36(+3.22%)
Dec 11, 2008	11.56	11.76	10.96	11.06	1,777,545	-0.69(-5.86%)
Dec 10, 2008	11.72	11.93	11.53	11.75	1,643,604	+0.13(+1.13%)
Dec 09, 2008	11.86	12.11	11.53	11.62	1,971,069	-0.38(-3.16%)
Dec 08, 2008	11.90	12.32	11.81	11.99	2,217,474	+0.39(+3.33%)
Dec 05, 2008	11.34	11.61	10.69	11.61	1,858,277	+0.09(+0.74%)
Dec 04, 2008	11.53	11.92	11.27	11.52	1,257,141	-0.17(-1.46%)
Dec 03, 2008	11.33	11.74	10.97	11.69	1,365,833	+0.17(+1.48%)
Dec 02, 2008	11.23	11.62	11.14	11.52	1,268,772	+0.47(+4.27%)

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.