Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	9.260	9.479	9.200	9.316	0	-0.08(-0.80%)
Feb 26, 2009	9.605	9.667	9.380	9.392	57,961	-0.20(-2.12%)
Feb 25, 2009	9.746	9.752	9.504	9.595	111,936	-0.19(-1.96%)
Feb 24, 2009	9.566	9.841	9.504	9.787	178,775	+0.39(+4.12%)
Feb 23, 2009	9.820	9.874	9.400	9.400	74,290	-0.37(-3.79%)
Feb 20, 2009	9.802	9.866	9.609	9.769	295,307	-0.13(-1.35%)
Feb 19, 2009	10.13	10.19	9.880	9.903	69,059	-0.14(-1.37%)
Feb 18, 2009	10.03	10.18	10.02	10.04	56,913	-0.15(-1.48%)
Feb 17, 2009	10.33	10.33	10.17	10.19	55,276	-0.44(-4.15%)
Feb 13, 2009	10.63	10.77	10.62	10.63	39,277	+0.24(+2.33%)
Feb 12, 2009	10.34	10.51	10.34	10.39	6,646	-0.17(-1.65%)
Feb 11, 2009	10.61	10.66	10.44	10.57	106,457	+0.03(+0.24%)
Feb 10, 2009	10.69	10.83	10.53	10.54	108,233	-0.44(-3.99%)
Feb 09, 2009	10.87	11.04	10.87	10.98	115,566	-0.05(-0.44%)
Feb 06, 2009	10.86	11.07	10.83	11.03	135,252	+0.35(+3.26%)
Feb 05, 2009	10.43	10.78	10.39	10.68	101,055	+0.20(+1.87%)
Feb 04, 2009	10.59	10.74	10.44	10.48	149,820	-0.04(-0.37%)
Feb 03, 2009	10.48	10.58	10.37	10.52	163,747	+0.09(+0.91%)
Feb 02, 2009	10.16	10.48	10.16	10.43	200,015	+0.09(+0.86%)
Jan 30, 2009	10.60	10.60	10.31	10.34	0	-0.21(-1.97%)
Jan 29, 2009	10.70	10.70	10.54	10.54	41,209	-0.39(-3.58%)
Jan 28, 2009	10.76	11.01	10.75	10.94	98,979	+0.38(+3.56%)
Jan 27, 2009	10.62	10.62	10.46	10.56	211,691	+0.09(+0.91%)
Jan 26, 2009	10.37	10.65	10.33	10.46	273,479	+0.14(+1.33%)
Jan 23, 2009	10.06	10.46	10.04	10.33	209,186	+0.06(+0.58%)
Jan 22, 2009	10.26	10.45	10.08	10.27	107,929	-0.25(-2.34%)
Jan 21, 2009	10.20	10.51	10.01	10.51	109,860	+0.48(+4.77%)
Jan 20, 2009	10.58	10.61	10.03	10.03	153,683	-0.65(-6.07%)
Jan 16, 2009	10.73	10.73	10.38	10.68	99,976	+0.14(+1.30%)
Jan 15, 2009	10.36	10.65	10.07	10.55	59,030	+0.16(+1.53%)
Jan 14, 2009	10.62	10.62	10.34	10.39	88,171	-0.43(-4.01%)
Jan 13, 2009	10.79	10.88	10.69	10.82	101,856	+0.07(+0.68%)
Jan 12, 2009	10.86	10.86	10.66	10.75	13,813	-0.27(-2.41%)
Jan 09, 2009	11.46	11.46	11.01	11.01	54,047	-0.41(-3.58%)
Jan 08, 2009	11.32	11.43	11.21	11.42	31,934	+0.08(+0.73%)
Jan 07, 2009	11.52	11.52	11.23	11.34	22,907	-0.35(-2.97%)
Jan 06, 2009	11.57	11.82	11.57	11.68	61,065	+0.25(+2.18%)
Jan 05, 2009	11.43	11.46	11.25	11.43	14,464	+0.04(+0.39%)
Jan 02, 2009	11.18	11.48	11.10	11.39	0	+0.28(+2.51%)
Jan 01, 2009	10.82	11.22	10.82	11.11	0	+0.00(+0.00%)
Dec 31, 2008	10.82	11.22	10.82	11.11	71,620	+0.30(+2.79%)
Dec 30, 2008	10.48	10.81	10.48	10.81	639,307	+0.43(+4.12%)
Dec 29, 2008	10.62	10.62	10.25	10.38	159,296	-0.23(-2.14%)
Dec 26, 2008	10.50	10.61	10.47	10.61	150,248	+0.14(+1.31%)
Dec 24, 2008	10.37	10.48	10.37	10.47	25,133	+0.01(+0.11%)
Dec 23, 2008	10.65	10.72	10.37	10.46	154,669	+0.04(+0.43%)
Dec 22, 2008	10.63	10.68	10.31	10.41	65,217	-0.39(-3.61%)
Dec 19, 2008	10.93	10.95	10.74	10.80	47,752	+0.03(+0.29%)
Dec 18, 2008	10.81	11.06	10.62	10.77	33,798	-0.17(-1.59%)
Dec 17, 2008	10.61	11.03	10.61	10.95	58,080	+0.23(+2.15%)
Dec 16, 2008	10.38	10.76	10.34	10.72	118,711	+0.57(+5.65%)
Dec 15, 2008	10.13	10.28	10.09	10.14	41,586	-0.27(-2.62%)
Dec 12, 2008	10.01	10.46	9.919	10.42	126,654	+0.33(+3.30%)
Dec 11, 2008	10.69	10.71	10.08	10.08	66,131	-0.55(-5.14%)
Dec 10, 2008	10.63	10.81	10.53	10.63	83,559	+0.20(+1.87%)
Dec 09, 2008	10.67	10.91	10.37	10.43	124,480	-0.20(-1.88%)
Dec 08, 2008	10.59	10.73	10.48	10.63	79,723	+0.41(+4.02%)
Dec 05, 2008	9.675	10.22	9.445	10.22	64,587	+0.44(+4.53%)
Dec 04, 2008	9.996	10.23	9.702	9.779	59,516	-0.32(-3.16%)
Dec 03, 2008	9.833	10.16	9.736	10.10	212,801	+0.34(+3.45%)
Dec 02, 2008	9.642	9.905	9.554	9.762	72,302	+0.27(+2.90%)

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.