Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	10.34	10.75	10.34	10.52	0	-0.04(-0.39%)
Feb 26, 2009	10.86	10.88	10.51	10.56	1,701,281	-0.19(-1.79%)
Feb 25, 2009	10.82	10.97	10.59	10.75	3,842,665	-0.15(-1.34%)
Feb 24, 2009	10.56	10.94	10.50	10.90	3,021,611	+0.42(+4.00%)
Feb 23, 2009	11.01	11.01	10.47	10.48	2,343,101	-0.43(-3.93%)
Feb 20, 2009	10.77	11.03	10.67	10.90	4,816,844	-0.08(-0.72%)
Feb 19, 2009	11.25	11.33	10.96	10.98	4,434,304	-0.13(-1.18%)
Feb 18, 2009	11.29	11.33	10.99	11.11	3,946,919	-0.13(-1.13%)
Feb 17, 2009	11.24	11.42	11.16	11.24	2,126,694	-0.48(-4.06%)
Feb 13, 2009	11.78	11.90	11.65	11.72	2,414,354	-0.03(-0.26%)
Feb 12, 2009	11.45	11.78	11.36	11.75	4,176,586	+0.07(+0.58%)
Feb 11, 2009	11.73	11.85	11.51	11.68	3,085,483	+0.01(+0.09%)
Feb 10, 2009	12.07	12.25	11.61	11.67	3,320,393	-0.50(-4.09%)
Feb 09, 2009	12.19	12.31	12.05	12.17	2,815,764	-0.05(-0.39%)
Feb 06, 2009	11.78	12.26	11.77	12.21	2,575,538	+0.46(+3.92%)
Feb 05, 2009	11.47	11.84	11.40	11.75	3,011,867	+0.19(+1.62%)
Feb 04, 2009	11.57	11.80	11.48	11.57	2,787,521	+0.00(+0.00%)
Feb 03, 2009	11.47	11.63	11.31	11.57	3,108,955	+0.14(+1.24%)
Feb 02, 2009	11.23	11.49	11.22	11.42	2,937,153	+0.01(+0.06%)
Jan 30, 2009	11.79	11.80	11.34	11.42	0	-0.26(-2.21%)
Jan 29, 2009	11.87	11.87	11.62	11.68	3,381,078	-0.34(-2.82%)
Jan 28, 2009	11.82	12.09	11.78	12.01	4,570,363	+0.43(+3.67%)
Jan 27, 2009	11.52	11.67	11.43	11.59	3,155,615	+0.12(+1.05%)
Jan 26, 2009	11.41	11.71	11.29	11.47	3,825,737	+0.05(+0.46%)
Jan 23, 2009	11.04	11.58	11.01	11.42	3,502,842	+0.07(+0.66%)
Jan 22, 2009	11.34	11.57	11.13	11.34	5,213,616	-0.22(-1.87%)
Jan 21, 2009	11.23	11.59	11.04	11.56	3,592,860	+0.49(+4.42%)
Jan 20, 2009	11.59	11.65	11.05	11.07	6,345,462	-0.64(-5.50%)
Jan 16, 2009	11.80	11.83	11.38	11.71	5,359,868	+0.15(+1.27%)
Jan 15, 2009	11.35	11.70	11.05	11.57	2,489,151	+0.21(+1.83%)
Jan 14, 2009	11.59	11.64	11.30	11.36	3,010,361	-0.46(-3.92%)
Jan 13, 2009	11.67	11.90	11.60	11.82	4,332,985	+0.11(+0.91%)
Jan 12, 2009	12.00	12.05	11.62	11.71	1,888,167	-0.33(-2.74%)
Jan 09, 2009	12.37	12.38	11.92	12.04	2,286,665	-0.31(-2.48%)
Jan 08, 2009	12.21	12.37	12.11	12.35	1,884,110	+0.09(+0.70%)
Jan 07, 2009	12.44	12.50	12.17	12.26	1,803,914	-0.38(-3.03%)
Jan 06, 2009	12.61	12.80	12.53	12.65	3,081,033	+0.14(+1.14%)
Jan 05, 2009	12.49	12.61	12.28	12.51	16,982,576	+0.05(+0.37%)
Jan 02, 2009	12.15	12.56	11.99	12.46	0	+0.35(+2.89%)
Jan 01, 2009	11.87	12.21	11.86	12.11	0	+0.00(+0.00%)
Dec 31, 2008	11.87	12.21	11.86	12.11	1,583,112	+0.23(+1.91%)
Dec 30, 2008	11.57	11.89	11.53	11.88	1,930,614	+0.42(+3.66%)
Dec 29, 2008	11.54	11.64	11.33	11.46	2,299,427	-0.13(-1.13%)
Dec 26, 2008	11.45	11.60	11.43	11.59	1,412,028	+0.15(+1.30%)
Dec 24, 2008	11.35	11.47	11.27	11.45	626,113	+0.03(+0.27%)
Dec 23, 2008	11.63	11.69	11.33	11.42	1,645,102	-0.14(-1.21%)
Dec 22, 2008	11.78	11.81	11.26	11.55	1,160,602	-0.24(-2.05%)
Dec 19, 2008	11.97	12.04	11.72	11.80	1,456,046	-0.08(-0.68%)
Dec 18, 2008	12.01	12.04	11.61	11.88	1,176,509	-0.07(-0.62%)
Dec 17, 2008	11.64	12.14	11.63	11.95	1,335,724	+0.18(+1.52%)
Dec 16, 2008	11.37	11.79	11.34	11.77	1,170,089	+0.59(+5.29%)
Dec 15, 2008	11.52	11.61	11.02	11.18	951,471	-0.29(-2.53%)
Dec 12, 2008	10.88	11.55	10.87	11.47	1,248,925	+0.19(+1.70%)
Dec 11, 2008	11.60	11.83	11.13	11.28	1,782,512	-0.42(-3.57%)
Dec 10, 2008	11.56	11.82	11.47	11.70	2,254,493	+0.23(+2.02%)
Dec 09, 2008	11.57	11.93	11.37	11.47	4,004,252	-0.21(-1.80%)
Dec 08, 2008	11.55	11.76	11.42	11.68	2,521,653	+0.45(+3.97%)
Dec 05, 2008	10.60	11.24	10.35	11.23	1,370,378	+0.48(+4.49%)
Dec 04, 2008	10.94	11.27	10.54	10.75	743,055	-0.37(-3.30%)
Dec 03, 2008	10.78	11.16	10.58	11.11	1,614,331	+0.18(+1.68%)
Dec 02, 2008	10.68	10.94	10.51	10.93	1,793,630	+0.45(+4.29%)

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.