Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	9.846	9.994	9.656	9.739	0	-0.31(-3.13%)
Feb 26, 2009	10.36	10.40	10.03	10.05	1,348,095	-0.18(-1.74%)
Feb 25, 2009	9.792	10.30	9.632	10.23	3,014,694	+0.52(+5.31%)
Feb 24, 2009	9.780	9.881	9.502	9.715	1,603,382	+0.10(+1.05%)
Feb 23, 2009	9.994	9.994	9.579	9.614	900,374	-0.31(-3.17%)
Feb 20, 2009	10.19	10.19	9.798	9.929	1,080,850	-0.30(-2.90%)
Feb 19, 2009	10.25	10.34	10.15	10.23	672,241	+0.01(+0.06%)
Feb 18, 2009	10.53	10.53	10.16	10.22	1,324,010	-0.18(-1.71%)
Feb 17, 2009	10.65	10.72	10.20	10.40	1,534,121	-0.42(-3.84%)
Feb 13, 2009	10.85	11.00	10.74	10.81	695,884	-0.06(-0.55%)
Feb 12, 2009	10.85	10.89	10.60	10.87	1,219,097	-0.13(-1.19%)
Feb 11, 2009	11.33	11.38	10.97	11.00	906,049	-0.26(-2.32%)
Feb 10, 2009	11.46	11.61	11.14	11.26	875,291	-0.24(-2.06%)
Feb 09, 2009	11.61	11.65	11.36	11.50	517,006	-0.12(-1.07%)
Feb 06, 2009	11.38	11.76	11.38	11.62	513,552	+0.18(+1.55%)
Feb 05, 2009	11.28	11.64	11.20	11.45	958,222	+0.11(+0.99%)
Feb 04, 2009	11.29	11.48	11.19	11.33	678,154	+0.08(+0.74%)
Feb 03, 2009	11.55	11.59	11.19	11.25	1,410,232	-0.24(-2.12%)
Feb 02, 2009	11.48	11.55	11.16	11.49	1,335,106	-0.04(-0.36%)
Jan 30, 2009	11.59	11.75	11.35	11.54	0	+0.03(+0.26%)
Jan 29, 2009	11.44	11.57	11.15	11.51	966,334	+0.03(+0.26%)
Jan 28, 2009	11.79	11.79	11.36	11.48	907,228	-0.03(-0.26%)
Jan 27, 2009	11.34	11.61	11.30	11.51	1,165,060	+0.22(+1.94%)
Jan 26, 2009	11.06	11.39	10.91	11.29	505,605	+0.23(+2.09%)
Jan 23, 2009	10.72	11.11	10.68	11.06	547,195	+0.10(+0.92%)
Jan 22, 2009	10.95	11.12	10.84	10.95	540,697	-0.17(-1.55%)
Jan 21, 2009	10.96	11.15	10.68	11.13	599,054	+0.33(+3.02%)
Jan 20, 2009	11.03	11.19	10.74	10.80	625,837	-0.33(-2.98%)
Jan 16, 2009	11.23	11.27	10.88	11.13	445,205	+0.07(+0.59%)
Jan 15, 2009	10.93	11.07	10.78	11.07	705,319	+0.17(+1.52%)
Jan 14, 2009	11.03	11.14	10.71	10.90	608,926	-0.29(-2.60%)
Jan 13, 2009	11.18	11.31	11.01	11.19	914,080	+0.01(+0.11%)
Jan 12, 2009	11.03	11.25	10.98	11.18	978,657	+0.12(+1.13%)
Jan 09, 2009	11.21	11.30	11.02	11.06	760,969	-0.19(-1.69%)
Jan 08, 2009	11.09	11.25	10.87	11.25	713,840	+0.11(+1.01%)
Jan 07, 2009	11.13	11.26	11.03	11.13	988,460	-0.17(-1.47%)
Jan 06, 2009	11.58	11.58	11.21	11.30	1,268,792	-0.22(-1.91%)
Jan 05, 2009	11.57	11.69	11.32	11.52	682,829	-0.02(-0.15%)
Jan 02, 2009	11.61	11.61	11.33	11.54	0	-0.01(-0.10%)
Jan 01, 2009	11.21	11.57	11.17	11.55	0	+0.00(+0.00%)
Dec 31, 2008	11.21	11.57	11.17	11.55	1,046,315	+0.38(+3.40%)
Dec 30, 2008	10.98	11.19	10.97	11.17	1,845,545	+0.34(+3.12%)
Dec 29, 2008	10.97	10.98	10.61	10.83	870,895	-0.18(-1.67%)
Dec 26, 2008	10.88	11.03	10.79	11.01	341,179	+0.16(+1.48%)
Dec 24, 2008	10.65	10.97	10.62	10.85	332,398	+0.17(+1.61%)
Dec 23, 2008	10.72	10.76	10.55	10.68	1,293,884	-0.08(-0.77%)
Dec 22, 2008	10.76	10.82	10.53	10.76	1,355,844	+0.05(+0.50%)
Dec 19, 2008	11.10	11.27	10.69	10.71	1,397,823	-0.12(-1.10%)
Dec 18, 2008	10.78	10.91	10.62	10.83	1,181,335	+0.02(+0.16%)
Dec 17, 2008	10.78	10.96	10.59	10.81	589,490	-0.10(-0.92%)
Dec 16, 2008	10.62	10.97	10.50	10.91	771,328	+0.42(+4.01%)
Dec 15, 2008	10.90	10.90	10.40	10.49	1,047,473	-0.32(-2.96%)
Dec 12, 2008	10.64	10.95	10.30	10.81	1,086,852	-0.07(-0.65%)
Dec 11, 2008	10.88	11.21	10.75	10.88	1,041,958	-0.05(-0.49%)
Dec 10, 2008	10.93	11.08	10.72	10.94	603,020	+0.13(+1.21%)
Dec 09, 2008	11.04	11.25	10.74	10.81	1,049,699	-0.36(-3.19%)
Dec 08, 2008	11.33	11.38	11.01	11.16	1,317,657	+0.03(+0.27%)
Dec 05, 2008	10.37	11.20	10.08	11.13	1,024,411	+0.66(+6.35%)
Dec 04, 2008	10.70	11.03	10.23	10.47	783,853	-0.31(-2.86%)
Dec 03, 2008	10.46	10.82	10.35	10.78	839,028	+0.05(+0.50%)
Dec 02, 2008	9.715	10.75	9.715	10.72	1,482,724	+0.92(+9.38%)

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.