Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	9.222	9.725	9.138	9.725	0	+0.12(+1.27%)
Feb 26, 2009	10.04	10.04	9.600	9.604	7,648	-0.45(-4.43%)
Feb 25, 2009	9.774	10.21	9.369	10.05	7,275	+0.16(+1.66%)
Feb 24, 2009	9.105	9.931	9.013	9.885	14,289	+0.84(+9.27%)
Feb 23, 2009	9.390	9.750	9.046	9.046	17,879	-0.51(-5.35%)
Feb 20, 2009	8.870	9.641	8.644	9.558	19,131	+0.17(+1.79%)
Feb 19, 2009	9.453	9.914	9.390	9.390	54,824	+0.13(+1.36%)
Feb 18, 2009	9.302	9.373	9.155	9.264	8,552	-0.37(-3.83%)
Feb 17, 2009	9.558	9.935	9.528	9.633	106,523	-0.99(-9.31%)
Feb 13, 2009	10.35	10.75	10.33	10.62	30,892	+0.39(+3.81%)
Feb 12, 2009	9.868	10.23	9.700	10.23	6,457	+0.06(+0.62%)
Feb 11, 2009	10.27	10.34	10.05	10.17	3,649	-0.00(-0.04%)
Feb 10, 2009	10.40	10.56	10.15	10.17	13,468	-0.81(-7.37%)
Feb 09, 2009	11.05	11.11	10.98	10.98	4,551	-0.08(-0.75%)
Feb 06, 2009	10.79	11.08	10.79	11.07	13,876	+0.62(+5.92%)
Feb 05, 2009	10.06	10.49	10.00	10.45	10,322	+0.22(+2.11%)
Feb 04, 2009	11.10	11.10	10.23	10.23	11,345	-0.46(-4.28%)
Feb 03, 2009	10.52	10.69	10.33	10.69	13,060	+0.51(+5.00%)
Feb 02, 2009	9.964	10.18	9.858	10.18	2,695	+0.15(+1.45%)
Jan 30, 2009	10.69	10.69	9.943	10.04	0	-0.42(-4.05%)
Jan 29, 2009	10.98	11.08	10.43	10.46	16,555	-0.86(-7.59%)
Jan 28, 2009	11.17	11.51	10.96	11.32	104,474	+0.29(+2.66%)
Jan 27, 2009	11.11	11.20	10.75	11.02	33,929	-0.29(-2.56%)
Jan 26, 2009	11.08	11.49	11.08	11.31	8,723	+0.46(+4.29%)
Jan 23, 2009	10.14	11.10	10.05	10.85	13,967	+0.40(+3.86%)
Jan 22, 2009	10.20	10.65	10.14	10.45	3,292	-0.25(-2.34%)
Jan 21, 2009	10.15	10.70	10.02	10.70	17,400	+0.72(+7.17%)
Jan 20, 2009	10.44	10.50	9.981	9.981	10,238	-0.67(-6.26%)
Jan 16, 2009	11.01	11.01	10.24	10.65	9,546	+0.06(+0.59%)
Jan 15, 2009	10.51	10.58	9.516	10.58	83,374	-0.05(-0.44%)
Jan 14, 2009	11.53	11.53	10.54	10.63	24,511	-0.91(-7.88%)
Jan 13, 2009	11.38	11.54	11.33	11.54	47,064	-0.02(-0.21%)
Jan 12, 2009	12.16	12.16	11.38	11.56	26,281	-0.92(-7.35%)
Jan 09, 2009	13.01	13.12	12.46	12.48	24,451	-0.58(-4.40%)
Jan 08, 2009	12.22	13.07	12.08	13.06	46,563	+0.80(+6.56%)
Jan 07, 2009	11.95	12.61	11.54	12.25	51,959	-0.22(-1.74%)
Jan 06, 2009	12.20	12.74	12.15	12.47	23,545	+0.46(+3.80%)
Jan 05, 2009	12.22	12.22	11.35	12.01	60,480	-0.31(-2.53%)
Jan 02, 2009	12.04	12.42	11.53	12.33	0	+0.59(+5.01%)
Jan 01, 2009	11.22	11.82	11.22	11.74	0	+0.00(+0.00%)
Dec 31, 2008	11.22	11.82	11.22	11.74	24,167	+0.65(+5.86%)
Dec 30, 2008	10.86	11.09	10.79	11.09	44,022	+0.40(+3.73%)
Dec 29, 2008	11.03	11.03	10.57	10.69	31,190	-0.36(-3.23%)
Dec 26, 2008	11.68	11.68	10.72	11.05	36,314	+0.28(+2.61%)
Dec 24, 2008	12.13	12.13	10.76	10.76	36,066	-0.05(-0.50%)
Dec 23, 2008	11.06	11.13	10.69	10.82	58,965	+0.52(+5.00%)
Dec 22, 2008	11.32	11.32	10.30	10.30	17,996	-0.80(-7.24%)
Dec 19, 2008	11.71	11.71	11.11	11.11	13,053	-0.15(-1.30%)
Dec 18, 2008	11.64	11.75	11.02	11.26	10,541	-0.32(-2.75%)
Dec 17, 2008	11.19	11.74	10.95	11.57	24,339	+0.22(+1.96%)
Dec 16, 2008	9.880	11.55	9.880	11.35	23,161	+0.92(+8.80%)
Dec 15, 2008	10.43	11.06	9.889	10.43	44,573	-0.58(-5.25%)
Dec 12, 2008	10.37	11.22	10.14	11.01	54,430	-0.14(-1.24%)
Dec 11, 2008	11.67	11.92	10.98	11.15	30,551	-0.72(-6.04%)
Dec 10, 2008	12.38	12.42	11.54	11.87	40,709	-0.06(-0.49%)
Dec 09, 2008	13.19	13.19	11.66	11.93	58,001	-0.58(-4.67%)
Dec 08, 2008	11.93	12.56	11.78	12.51	62,722	+1.28(+11.36%)
Dec 05, 2008	10.63	11.32	10.08	11.23	19,819	+0.30(+2.70%)
Dec 04, 2008	10.96	11.93	10.21	10.94	42,612	-0.00(-0.02%)
Dec 03, 2008	11.19	11.53	10.44	10.94	17,963	-0.39(-3.43%)
Dec 02, 2008	10.56	11.33	10.32	11.33	35,041	+1.16(+11.46%)

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.