Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	8.789	9.172	8.782	8.995	0	+0.04(+0.41%)
Feb 26, 2009	9.120	9.135	8.873	8.959	579,506	-0.07(-0.73%)
Feb 25, 2009	9.106	9.245	8.937	9.025	394,240	-0.18(-2.00%)
Feb 24, 2009	9.157	9.290	8.951	9.209	492,718	+0.18(+1.95%)
Feb 23, 2009	9.098	9.260	8.988	9.032	585,666	-0.01(-0.16%)
Feb 20, 2009	9.047	9.069	8.561	9.047	0	-0.13(-1.44%)
Feb 19, 2009	9.348	9.459	9.179	9.179	513,062	-0.07(-0.80%)
Feb 18, 2009	9.194	9.356	8.870	9.253	672,352	+0.09(+0.96%)
Feb 17, 2009	9.385	9.415	9.098	9.165	728,649	-0.52(-5.39%)
Feb 13, 2009	9.775	10.06	9.650	9.687	0	-0.05(-0.53%)
Feb 12, 2009	9.878	9.878	9.496	9.738	584,845	-0.18(-1.85%)
Feb 11, 2009	10.14	10.15	9.797	9.922	1,083,281	-0.13(-1.32%)
Feb 10, 2009	10.71	10.86	10.00	10.05	635,692	-0.68(-6.31%)
Feb 09, 2009	10.99	11.06	10.70	10.73	286,104	-0.34(-3.06%)
Feb 06, 2009	10.43	11.10	10.43	11.07	0	+0.60(+5.69%)
Feb 05, 2009	10.49	10.78	10.33	10.47	410,918	-0.07(-0.63%)
Feb 04, 2009	10.80	11.11	10.43	10.54	451,201	-0.23(-2.12%)
Feb 03, 2009	11.05	11.05	10.58	10.77	500,378	-0.22(-2.01%)
Feb 02, 2009	10.90	11.05	10.60	10.99	669,262	+0.07(+0.61%)
Jan 30, 2009	11.62	11.70	10.88	10.92	0	-0.57(-4.99%)
Jan 29, 2009	12.03	12.03	11.47	11.50	224,531	-0.64(-5.27%)
Jan 28, 2009	12.00	12.30	11.77	12.14	313,139	+0.39(+3.32%)
Jan 27, 2009	11.75	11.87	11.52	11.75	384,845	-0.01(-0.06%)
Jan 26, 2009	11.99	12.40	11.43	11.75	599,020	-0.24(-1.96%)
Jan 23, 2009	11.72	12.00	11.56	11.99	649,277	-0.07(-0.55%)
Jan 22, 2009	12.28	12.50	11.83	12.06	466,822	-0.49(-3.93%)
Jan 21, 2009	12.25	12.56	11.52	12.55	805,061	+0.45(+3.71%)
Jan 20, 2009	13.00	13.00	12.05	12.10	665,497	-1.03(-7.84%)
Jan 16, 2009	13.33	13.35	12.63	13.13	0	-0.09(-0.67%)
Jan 15, 2009	12.53	13.31	12.36	13.22	459,372	+0.65(+5.21%)
Jan 14, 2009	13.24	13.25	12.55	12.56	482,734	-0.68(-5.16%)
Jan 13, 2009	13.19	13.47	12.99	13.25	451,780	+0.08(+0.61%)
Jan 12, 2009	13.29	13.43	13.09	13.17	375,060	-0.11(-0.83%)
Jan 09, 2009	14.06	14.06	13.23	13.28	517,521	-0.77(-5.50%)
Jan 08, 2009	13.53	14.07	13.38	14.05	619,110	+0.45(+3.30%)
Jan 07, 2009	13.64	13.93	13.45	13.60	503,350	-0.31(-2.22%)
Jan 06, 2009	13.78	14.12	13.59	13.91	402,082	+0.02(+0.16%)
Jan 05, 2009	13.86	13.97	13.57	13.89	390,498	+0.01(+0.05%)
Jan 02, 2009	13.76	14.11	13.71	13.88	0	-0.13(-0.94%)
Jan 01, 2009	13.50	14.46	13.38	14.01	0	+0.00(+0.00%)
Dec 31, 2008	13.50	14.46	13.38	14.01	508,545	+0.59(+4.38%)
Dec 30, 2008	13.21	13.48	13.14	13.42	336,214	+0.34(+2.59%)
Dec 29, 2008	13.36	13.36	12.91	13.08	223,515	-0.24(-1.82%)
Dec 26, 2008	13.31	13.50	13.07	13.33	0	+0.06(+0.44%)
Dec 24, 2008	13.34	13.66	13.08	13.27	277,228	+0.00(+0.00%)
Dec 23, 2008	13.26	13.59	12.82	13.27	423,138	+0.14(+1.06%)
Dec 22, 2008	13.28	13.38	12.61	13.13	432,052	-0.07(-0.50%)
Dec 19, 2008	13.25	13.72	12.96	13.20	881,648	+0.08(+0.62%)
Dec 18, 2008	13.20	13.41	12.67	13.11	438,857	-0.04(-0.34%)
Dec 17, 2008	12.98	13.45	12.53	13.16	474,951	-0.08(-0.61%)
Dec 16, 2008	12.33	13.27	11.66	13.24	601,198	+0.65(+5.14%)
Dec 15, 2008	13.18	13.34	12.39	12.59	482,905	-0.44(-3.39%)
Dec 12, 2008	12.81	13.46	12.46	13.03	0	-0.07(-0.51%)
Dec 11, 2008	13.22	13.64	12.92	13.10	410,197	-0.38(-2.78%)
Dec 10, 2008	13.22	13.64	13.10	13.47	409,649	+0.43(+3.27%)
Dec 09, 2008	13.59	14.06	12.83	13.05	550,013	-0.61(-4.47%)
Dec 08, 2008	13.64	13.94	13.34	13.66	591,320	+0.34(+2.54%)
Dec 05, 2008	12.08	13.40	11.45	13.32	0	+1.27(+10.49%)
Dec 04, 2008	12.31	12.92	11.75	12.06	370,244	-0.43(-3.47%)
Dec 03, 2008	12.21	12.68	11.77	12.49	546,763	+0.35(+2.85%)
Dec 02, 2008	11.37	12.14	11.14	12.14	408,056	+0.93(+8.33%)

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.