Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	11.15	11.60	10.95	11.30	242,849	-0.02(-0.18%)
Feb 26, 2009	11.20	11.58	11.20	11.32	579,594	+0.09(+0.80%)
Feb 25, 2009	11.00	11.60	10.90	11.23	378,077	-0.41(-3.52%)
Feb 24, 2009	11.00	11.64	11.00	11.64	519,433	+0.61(+5.53%)
Feb 23, 2009	11.20	11.74	11.03	11.03	193,997	-0.36(-3.16%)
Feb 20, 2009	11.17	11.61	11.07	11.39	105,143	-0.15(-1.30%)
Feb 19, 2009	11.70	12.20	11.51	11.54	65,797	+0.12(+1.05%)
Feb 18, 2009	11.30	11.70	11.30	11.42	94,304	+0.40(+3.63%)
Feb 17, 2009	11.19	11.30	10.96	11.02	74,696	-0.98(-8.17%)
Feb 13, 2009	11.90	12.25	11.90	12.00	56,944	-0.14(-1.15%)
Feb 12, 2009	11.75	12.20	11.75	12.14	90,983	-0.06(-0.49%)
Feb 11, 2009	12.25	12.34	12.02	12.20	90,604	+0.30(+2.52%)
Feb 10, 2009	12.30	12.79	11.70	11.90	49,226	-1.10(-8.46%)
Feb 09, 2009	12.70	13.19	12.70	13.00	56,321	+0.19(+1.48%)
Feb 06, 2009	12.52	12.99	12.15	12.81	203,289	+0.40(+3.22%)
Feb 05, 2009	11.80	12.55	11.80	12.41	82,359	-0.19(-1.51%)
Feb 04, 2009	12.45	12.94	12.45	12.60	77,652	-0.15(-1.18%)
Feb 03, 2009	12.20	12.85	12.20	12.75	538,595	+0.71(+5.90%)
Feb 02, 2009	11.40	12.06	11.40	12.04	211,281	+0.04(+0.33%)
Jan 30, 2009	12.10	12.30	11.97	12.00	1,018,618	-0.10(-0.83%)
Jan 29, 2009	11.95	12.63	11.95	12.10	1,102,212	-0.17(-1.39%)
Jan 28, 2009	11.85	12.55	11.85	12.27	765,032	+0.64(+5.50%)
Jan 27, 2009	11.25	11.74	11.25	11.63	58,062	+0.24(+2.11%)
Jan 26, 2009	11.10	11.58	11.10	11.39	68,312	+0.27(+2.43%)
Jan 23, 2009	10.70	11.30	10.50	11.12	33,089	-0.73(-6.16%)
Jan 22, 2009	11.45	11.95	11.45	11.85	59,199	-0.20(-1.66%)
Jan 21, 2009	11.55	12.10	11.50	12.05	50,606	+0.40(+3.43%)
Jan 20, 2009	12.05	12.25	11.56	11.65	237,395	-1.46(-11.14%)
Jan 16, 2009	12.85	13.46	12.70	13.11	147,286	+0.01(+0.08%)
Jan 15, 2009	12.90	13.34	12.50	13.10	87,552	-0.25(-1.87%)
Jan 14, 2009	13.40	13.55	13.20	13.35	39,074	-0.33(-2.41%)
Jan 13, 2009	13.50	13.80	13.40	13.68	152,159	-0.26(-1.87%)
Jan 12, 2009	14.00	14.38	13.86	13.94	204,157	-0.61(-4.19%)
Jan 09, 2009	14.56	14.90	14.42	14.55	61,424	-0.36(-2.41%)
Jan 08, 2009	14.36	15.09	14.36	14.91	50,742	+0.41(+2.83%)
Jan 07, 2009	15.15	15.15	14.40	14.50	33,357	-0.70(-4.61%)
Jan 06, 2009	14.50	15.25	14.50	15.20	77,220	+0.57(+3.90%)
Jan 05, 2009	14.60	14.75	14.10	14.63	138,959	-0.11(-0.75%)
Jan 02, 2009	14.60	14.89	14.15	14.74	58,192	+0.04(+0.27%)
Dec 31, 2008	14.22	14.84	14.22	14.70	82,131	-0.16(-1.08%)
Dec 30, 2008	14.14	14.88	14.14	14.86	183,462	+0.68(+4.80%)
Dec 29, 2008	14.10	14.50	14.10	14.18	107,376	+0.50(+3.65%)
Dec 26, 2008	13.55	13.75	13.50	13.68	77,361	+0.08(+0.59%)
Dec 24, 2008	13.30	13.80	13.30	13.60	43,308	+0.36(+2.72%)
Dec 23, 2008	13.40	13.68	13.10	13.24	172,099	-0.01(-0.08%)
Dec 22, 2008	13.25	13.79	13.07	13.25	160,211	-0.27(-2.00%)
Dec 19, 2008	13.90	13.90	13.22	13.52	144,156	+0.26(+1.96%)
Dec 18, 2008	13.90	14.15	13.07	13.26	142,395	+0.01(+0.08%)
Dec 17, 2008	12.95	13.50	12.95	13.25	195,974	-0.31(-2.29%)
Dec 16, 2008	12.65	13.74	12.65	13.56	331,280	+1.22(+9.89%)
Dec 15, 2008	12.55	12.55	12.10	12.34	200,022	-0.56(-4.34%)
Dec 12, 2008	12.10	13.00	12.10	12.90	105,190	+0.25(+1.98%)
Dec 11, 2008	12.55	13.10	12.45	12.65	186,761	-0.22(-1.71%)
Dec 10, 2008	12.80	13.13	12.60	12.87	219,692	+0.14(+1.10%)
Dec 09, 2008	12.75	13.30	12.66	12.73	238,119	-1.67(-11.60%)
Dec 08, 2008	13.55	14.49	13.55	14.40	163,554	+1.26(+9.59%)
Dec 05, 2008	12.00	13.14	12.00	13.14	321,316	+0.96(+7.88%)
Dec 04, 2008	12.15	12.62	12.00	12.18	131,987	+0.02(+0.16%)
Dec 03, 2008	11.81	12.30	11.55	12.16	218,073	-0.24(-1.94%)
Dec 02, 2008	11.75	12.46	11.75	12.40	152,602	+0.55(+4.64%)

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.