Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	10.32	10.51	10.06	10.19	18,381,454	-0.14(-1.38%)
Feb 26, 2009	10.72	11.06	10.30	10.33	15,586,224	-0.17(-1.59%)
Feb 25, 2009	10.63	10.77	10.23	10.50	15,341,341	-0.33(-3.00%)
Feb 24, 2009	10.38	10.86	10.16	10.82	15,413,209	+0.54(+5.26%)
Feb 23, 2009	10.91	10.99	10.24	10.28	14,803,782	-0.58(-5.35%)
Feb 20, 2009	10.80	11.02	10.54	10.86	14,917,204	+0.04(+0.41%)
Feb 19, 2009	11.24	11.44	10.78	10.82	10,579,571	-0.28(-2.49%)
Feb 18, 2009	11.19	11.40	10.83	11.10	10,792,639	-0.06(-0.51%)
Feb 17, 2009	11.37	11.49	10.95	11.15	12,438,212	-0.85(-7.11%)
Feb 13, 2009	11.96	12.23	11.84	12.01	9,950,817	+0.02(+0.20%)
Feb 12, 2009	11.44	11.99	11.37	11.98	12,789,010	-0.15(-1.24%)
Feb 11, 2009	12.45	12.47	11.87	12.13	9,695,852	+0.05(+0.44%)
Feb 10, 2009	12.43	12.71	11.97	12.08	17,927,446	-0.53(-4.19%)
Feb 09, 2009	12.42	12.67	12.30	12.61	13,845,409	+0.09(+0.68%)
Feb 06, 2009	11.83	12.63	11.69	12.52	22,751,358	+0.76(+6.46%)
Feb 05, 2009	10.98	11.97	10.86	11.76	13,802,394	+0.56(+5.04%)
Feb 04, 2009	11.16	11.57	11.08	11.20	13,174,740	-0.01(-0.07%)
Feb 03, 2009	10.80	11.25	10.69	11.21	12,517,840	+0.37(+3.41%)
Feb 02, 2009	10.38	11.11	10.34	10.84	13,185,409	+0.11(+1.02%)
Jan 30, 2009	10.90	11.25	10.39	10.73	20,818,516	+0.60(+5.90%)
Jan 29, 2009	10.65	10.79	10.02	10.13	12,002,353	-0.66(-6.14%)
Jan 28, 2009	10.43	10.89	10.37	10.79	9,171,758	+0.52(+5.11%)
Jan 27, 2009	10.30	10.53	10.19	10.27	7,537,879	+0.01(+0.12%)
Jan 26, 2009	10.45	10.63	9.998	10.25	7,739,941	-0.24(-2.25%)
Jan 23, 2009	10.36	10.78	10.16	10.49	10,156,472	-0.08(-0.73%)
Jan 22, 2009	10.70	10.82	10.31	10.57	12,434,376	-0.50(-4.52%)
Jan 21, 2009	10.83	11.09	10.49	11.07	10,541,172	+0.44(+4.13%)
Jan 20, 2009	11.34	11.54	10.60	10.63	9,752,987	-0.70(-6.20%)
Jan 16, 2009	11.67	11.73	10.95	11.33	12,761,126	-0.13(-1.14%)
Jan 15, 2009	11.17	11.68	10.90	11.46	13,388,699	+0.30(+2.66%)
Jan 14, 2009	11.57	11.82	11.04	11.16	10,637,501	-0.65(-5.54%)
Jan 13, 2009	11.83	12.16	11.59	11.82	9,783,296	-0.05(-0.41%)
Jan 12, 2009	11.95	12.40	11.71	11.87	9,252,363	-0.38(-3.09%)
Jan 09, 2009	13.21	13.21	12.16	12.25	11,094,061	-0.76(-5.81%)
Jan 08, 2009	12.65	13.05	12.40	13.00	12,036,279	+0.41(+3.26%)
Jan 07, 2009	12.80	13.08	12.51	12.59	10,251,502	-0.43(-3.31%)
Jan 06, 2009	12.58	13.24	12.51	13.02	14,048,862	+0.55(+4.43%)
Jan 05, 2009	12.41	12.57	12.10	12.47	9,466,929	-0.08(-0.65%)
Jan 02, 2009	11.63	12.60	11.63	12.55	8,668,630	+0.93(+7.97%)
Dec 31, 2008	11.40	11.74	11.36	11.62	6,302,680	+0.24(+2.11%)
Dec 30, 2008	10.94	11.38	10.93	11.38	5,403,758	+0.57(+5.26%)
Dec 29, 2008	11.03	11.10	10.65	10.82	3,823,782	-0.27(-2.42%)
Dec 26, 2008	10.30	11.10	10.30	11.08	2,620,135	+0.12(+1.11%)
Dec 24, 2008	10.89	11.01	10.81	10.96	1,814,021	+0.09(+0.86%)
Dec 23, 2008	11.31	11.37	10.75	10.87	6,048,804	-0.25(-2.27%)
Dec 22, 2008	11.68	11.68	10.89	11.12	6,403,379	-0.40(-3.46%)
Dec 19, 2008	11.35	11.75	11.29	11.52	13,153,738	+0.38(+3.43%)
Dec 18, 2008	11.66	11.78	10.99	11.14	11,818,281	-0.46(-3.99%)
Dec 17, 2008	11.40	11.77	11.23	11.60	10,558,827	+0.01(+0.07%)
Dec 16, 2008	11.08	11.61	10.87	11.59	13,466,826	+0.68(+6.22%)
Dec 15, 2008	11.08	11.27	10.75	10.91	9,340,915	-0.06(-0.56%)
Dec 12, 2008	10.88	11.14	10.41	10.97	14,973,291	+0.18(+1.66%)
Dec 11, 2008	11.82	11.82	10.67	10.79	16,703,826	-1.12(-9.41%)
Dec 10, 2008	11.73	12.19	11.40	11.92	17,038,956	-0.44(-3.55%)
Dec 09, 2008	12.41	12.99	11.88	12.36	17,438,226	+0.09(+0.73%)
Dec 08, 2008	11.33	12.44	11.33	12.27	13,067,374	+0.97(+8.56%)
Dec 05, 2008	10.38	11.32	10.14	11.30	11,049,858	+0.80(+7.63%)
Dec 04, 2008	10.84	11.17	10.41	10.50	10,829,171	-0.64(-5.73%)
Dec 03, 2008	10.49	11.17	9.868	11.14	10,491,282	+0.41(+3.83%)
Dec 02, 2008	10.28	10.80	10.10	10.73	9,712,361	+0.68(+6.76%)

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.