Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	9.237	9.712	9.194	9.194	0	-0.39(-4.05%)
Feb 26, 2009	9.755	9.971	9.496	9.582	9,043	-0.13(-1.33%)
Feb 25, 2009	10.06	10.27	9.712	9.712	7,091	-0.43(-4.26%)
Feb 24, 2009	9.280	10.14	9.280	10.14	24,061	+0.60(+6.34%)
Feb 23, 2009	9.669	10.06	9.323	9.539	14,596	+0.22(+2.31%)
Feb 20, 2009	10.32	10.32	8.633	9.323	79,918	-1.47(-13.60%)
Feb 19, 2009	11.96	12.31	9.798	10.79	79,626	-1.55(-12.59%)
Feb 18, 2009	13.77	13.81	11.96	12.34	77,415	-1.73(-12.27%)
Feb 17, 2009	15.11	15.19	13.29	14.07	69,625	-0.95(-6.32%)
Feb 13, 2009	14.89	15.54	14.89	15.02	23,246	+0.13(+0.87%)
Feb 12, 2009	15.19	15.19	14.55	14.89	34,026	-0.41(-2.68%)
Feb 11, 2009	14.81	15.41	14.46	15.30	26,927	+0.58(+3.96%)
Feb 10, 2009	15.50	16.62	14.72	14.72	22,565	-0.39(-2.57%)
Feb 09, 2009	15.02	15.50	14.89	15.11	4,674	+0.00(+0.00%)
Feb 06, 2009	14.98	15.15	14.68	15.11	11,722	+0.26(+1.74%)
Feb 05, 2009	14.85	15.06	14.24	14.85	10,208	-0.04(-0.29%)
Feb 04, 2009	14.85	15.11	14.68	14.89	12,138	+0.22(+1.47%)
Feb 03, 2009	14.81	15.06	14.46	14.68	7,791	+0.09(+0.59%)
Feb 02, 2009	14.98	14.98	14.24	14.59	8,595	-0.09(-0.59%)
Jan 30, 2009	14.81	15.06	14.46	14.68	0	-0.04(-0.29%)
Jan 29, 2009	15.11	15.24	14.55	14.72	17,491	-0.43(-2.85%)
Jan 28, 2009	15.06	15.50	14.76	15.15	37,138	+0.09(+0.57%)
Jan 27, 2009	15.24	15.32	14.68	15.06	25,528	+0.22(+1.45%)
Jan 26, 2009	14.03	15.32	13.77	14.85	71,262	+1.08(+7.84%)
Jan 23, 2009	13.47	13.77	12.56	13.77	26,214	+0.30(+2.24%)
Jan 22, 2009	13.64	13.90	13.21	13.47	4,563	+0.00(+0.00%)
Jan 21, 2009	13.51	13.86	13.42	13.47	2,571	+0.04(+0.32%)
Jan 20, 2009	14.03	14.29	12.95	13.42	8,728	-0.95(-6.61%)
Jan 16, 2009	14.72	14.89	14.16	14.37	6,325	+0.26(+1.83%)
Jan 15, 2009	13.73	14.33	13.51	14.11	14,894	+0.43(+3.15%)
Jan 14, 2009	14.07	14.20	13.51	13.68	6,139	-0.47(-3.35%)
Jan 13, 2009	13.77	14.16	13.55	14.16	6,634	+0.47(+3.47%)
Jan 12, 2009	15.28	15.32	13.42	13.68	20,734	-1.38(-9.17%)
Jan 09, 2009	15.80	15.80	14.93	15.06	12,914	-0.47(-3.06%)
Jan 08, 2009	15.37	15.67	15.15	15.54	7,312	+0.35(+2.27%)
Jan 07, 2009	14.89	15.45	14.81	15.19	7,765	+0.22(+1.44%)
Jan 06, 2009	14.89	16.19	14.68	14.98	26,712	+1.08(+7.76%)
Jan 05, 2009	15.63	15.63	13.90	13.90	66,057	-1.21(-8.00%)
Jan 02, 2009	12.43	15.37	12.43	15.11	0	+2.76(+22.38%)
Jan 01, 2009	9.841	12.56	9.712	12.34	0	+0.00(+0.00%)
Dec 31, 2008	9.841	12.56	9.712	12.34	163,944	+2.24(+22.22%)
Dec 30, 2008	10.10	10.27	9.367	10.10	23,183	-0.09(-0.85%)
Dec 29, 2008	10.36	10.75	9.884	10.19	22,518	-0.17(-1.67%)
Dec 26, 2008	10.79	10.88	9.712	10.36	19,569	-0.39(-3.61%)
Dec 24, 2008	10.58	10.75	10.49	10.75	8,630	+0.22(+2.05%)
Dec 23, 2008	10.88	11.31	10.01	10.53	25,299	-0.26(-2.40%)
Dec 22, 2008	10.88	11.01	10.01	10.79	39,753	+0.00(+0.00%)
Dec 19, 2008	11.40	12.60	10.79	10.79	33,605	-0.52(-4.58%)
Dec 18, 2008	12.95	12.95	11.31	11.31	21,004	-1.17(-9.34%)
Dec 17, 2008	11.83	12.56	11.65	12.47	43,734	+0.43(+3.58%)
Dec 16, 2008	12.34	12.56	11.01	12.04	55,284	-0.39(-3.13%)
Dec 15, 2008	13.68	14.24	12.09	12.43	35,256	-1.21(-8.86%)
Dec 12, 2008	13.60	13.86	12.60	13.64	18,328	+0.04(+0.32%)
Dec 11, 2008	13.55	13.90	12.95	13.60	20,206	-0.13(-0.94%)
Dec 10, 2008	12.60	13.73	11.52	13.73	269,295	+1.64(+13.57%)
Dec 09, 2008	10.49	12.39	10.32	12.09	99,473	+1.29(+12.00%)
Dec 08, 2008	11.09	11.09	10.58	10.79	33,789	+0.43(+4.17%)
Dec 05, 2008	10.73	10.73	10.23	10.36	14,125	-0.43(-4.00%)
Dec 04, 2008	10.92	10.92	10.58	10.79	16,071	-0.13(-1.19%)
Dec 03, 2008	10.92	11.27	10.88	10.92	9,380	-0.35(-3.07%)
Dec 02, 2008	11.83	11.83	11.01	11.27	11,021	-0.17(-1.51%)

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.