Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	11.97	12.40	11.80	12.17	0	+0.04(+0.30%)
Feb 26, 2009	12.35	12.45	11.89	12.13	323,903	-0.19(-1.56%)
Feb 25, 2009	12.28	12.57	12.09	12.32	312,943	-0.07(-0.56%)
Feb 24, 2009	12.49	12.84	12.34	12.39	348,464	+0.06(+0.50%)
Feb 23, 2009	12.27	12.62	12.26	12.33	366,415	+0.03(+0.27%)
Feb 20, 2009	12.17	12.48	11.97	12.30	401,658	-0.04(-0.35%)
Feb 19, 2009	12.90	12.93	12.30	12.34	535,201	-0.40(-3.16%)
Feb 18, 2009	13.07	13.07	12.55	12.74	377,131	-0.30(-2.31%)
Feb 17, 2009	12.94	13.24	12.93	13.04	231,485	-0.25(-1.88%)
Feb 13, 2009	13.29	13.70	13.22	13.29	215,980	-0.02(-0.16%)
Feb 12, 2009	13.00	13.38	12.84	13.32	324,965	+0.18(+1.35%)
Feb 11, 2009	13.06	13.27	12.89	13.14	219,399	+0.15(+1.14%)
Feb 10, 2009	13.36	13.66	12.84	12.99	508,247	-0.44(-3.27%)
Feb 09, 2009	13.57	13.63	13.22	13.43	298,940	-0.13(-0.99%)
Feb 06, 2009	13.21	13.69	13.15	13.56	331,633	+0.29(+2.19%)
Feb 05, 2009	13.10	13.55	13.02	13.27	344,912	+0.14(+1.05%)
Feb 04, 2009	13.06	13.44	12.96	13.14	297,983	+0.12(+0.89%)
Feb 03, 2009	13.15	13.29	12.88	13.02	442,242	-0.06(-0.44%)
Feb 02, 2009	12.40	13.22	12.25	13.08	431,615	+0.54(+4.31%)
Jan 30, 2009	12.79	12.95	12.49	12.54	0	-0.16(-1.23%)
Jan 29, 2009	12.47	12.93	12.34	12.69	560,562	+0.13(+1.04%)
Jan 28, 2009	12.42	12.72	12.21	12.56	265,156	+0.29(+2.33%)
Jan 27, 2009	12.05	12.45	11.93	12.28	349,352	+0.24(+1.96%)
Jan 26, 2009	11.70	12.22	11.70	12.04	303,625	+0.38(+3.23%)
Jan 23, 2009	11.48	11.83	11.39	11.66	616,152	-0.04(-0.31%)
Jan 22, 2009	11.81	11.92	11.52	11.70	234,532	-0.11(-0.92%)
Jan 21, 2009	11.79	11.86	11.33	11.81	321,254	+0.22(+1.94%)
Jan 20, 2009	11.53	11.84	11.45	11.58	562,928	-0.15(-1.30%)
Jan 16, 2009	11.58	11.86	11.51	11.74	443,613	+0.25(+2.18%)
Jan 15, 2009	11.21	11.51	10.99	11.49	353,816	+0.25(+2.19%)
Jan 14, 2009	11.42	11.57	11.14	11.24	413,077	-0.39(-3.37%)
Jan 13, 2009	11.35	11.78	11.31	11.63	425,777	+0.30(+2.62%)
Jan 12, 2009	11.29	11.57	11.22	11.33	268,517	+0.05(+0.48%)
Jan 09, 2009	11.69	11.71	11.24	11.28	433,286	-0.45(-3.83%)
Jan 08, 2009	11.66	11.81	11.48	11.73	282,382	+0.02(+0.15%)
Jan 07, 2009	11.79	12.03	11.51	11.71	342,905	-0.21(-1.73%)
Jan 06, 2009	12.16	12.28	11.80	11.92	390,683	-0.29(-2.38%)
Jan 05, 2009	12.38	12.42	12.03	12.21	645,615	-0.19(-1.52%)
Jan 02, 2009	11.87	12.53	11.87	12.40	0	+0.44(+3.64%)
Jan 01, 2009	11.02	12.10	11.01	11.96	0	+0.00(+0.00%)
Dec 31, 2008	11.02	12.10	11.01	11.96	887,063	+0.97(+8.84%)
Dec 30, 2008	11.25	11.72	10.99	10.99	1,336,081	-0.17(-1.56%)
Dec 29, 2008	11.86	11.86	11.01	11.16	470,947	-0.70(-5.90%)
Dec 26, 2008	11.83	11.98	11.71	11.86	106,415	+0.02(+0.18%)
Dec 24, 2008	11.66	12.01	11.66	11.84	74,950	+0.15(+1.27%)
Dec 23, 2008	11.83	11.96	11.60	11.69	239,801	-0.08(-0.68%)
Dec 22, 2008	11.82	11.84	11.41	11.77	315,934	-0.11(-0.92%)
Dec 19, 2008	11.79	12.15	11.70	11.88	540,931	+0.37(+3.18%)
Dec 18, 2008	11.45	11.84	11.23	11.51	309,049	+0.08(+0.67%)
Dec 17, 2008	11.39	11.55	11.19	11.44	191,515	-0.09(-0.82%)
Dec 16, 2008	10.92	11.60	10.92	11.53	336,932	+0.70(+6.43%)
Dec 15, 2008	11.06	11.14	10.61	10.84	306,923	-0.24(-2.16%)
Dec 12, 2008	10.35	11.12	10.35	11.08	0	+0.47(+4.41%)
Dec 11, 2008	10.64	10.92	10.36	10.61	493,396	-0.19(-1.71%)
Dec 10, 2008	10.41	11.08	10.41	10.79	421,947	+0.68(+6.71%)
Dec 09, 2008	11.27	11.28	9.995	10.11	705,730	-1.06(-9.48%)
Dec 08, 2008	10.93	11.53	10.93	11.17	627,832	+0.37(+3.39%)
Dec 05, 2008	11.60	11.65	10.81	10.81	1,120,203	-1.07(-9.01%)
Dec 04, 2008	12.16	12.51	11.56	11.88	537,432	-0.32(-2.62%)
Dec 03, 2008	11.73	12.60	11.54	12.20	608,431	+0.05(+0.42%)
Dec 02, 2008	11.74	12.15	11.39	12.15	354,346	+0.58(+5.05%)

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.