Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	13.91	14.15	13.56	13.65	0	-0.08(-0.58%)
Jan 29, 2009	14.13	14.19	13.63	13.73	104,011	-0.49(-3.45%)
Jan 28, 2009	14.29	14.29	13.79	14.22	87,801	+0.10(+0.71%)
Jan 27, 2009	13.98	14.29	13.84	14.12	121,256	+0.22(+1.58%)
Jan 26, 2009	13.95	14.52	13.63	13.90	243,051	+0.01(+0.07%)
Jan 24, 2009	13.67	14.17	13.55	13.89	0	+0.00(+0.00%)
Jan 23, 2009	13.67	14.17	13.55	13.89	125,673	-0.04(-0.29%)
Jan 22, 2009	14.04	14.11	13.48	13.93	232,032	-0.43(-2.99%)
Jan 21, 2009	13.13	14.36	12.95	14.36	336,067	+1.41(+10.89%)
Jan 20, 2009	13.61	13.69	12.89	12.95	232,602	-0.77(-5.61%)
Jan 16, 2009	13.40	13.76	13.10	13.72	160,489	+0.15(+1.11%)
Jan 15, 2009	13.16	13.57	12.75	13.57	229,378	+0.33(+2.49%)
Jan 14, 2009	13.50	13.77	13.05	13.24	232,924	-0.55(-3.99%)
Jan 13, 2009	13.08	13.81	12.97	13.79	278,863	+0.47(+3.53%)
Jan 12, 2009	13.55	13.77	13.27	13.32	236,066	-0.21(-1.55%)
Jan 10, 2009	13.44	13.61	12.90	13.53	0	+0.00(+0.00%)
Jan 09, 2009	13.44	13.61	12.90	13.53	446,240	+0.34(+2.58%)
Jan 08, 2009	12.94	13.31	12.83	13.19	248,493	+0.32(+2.49%)
Jan 07, 2009	12.74	13.34	12.74	12.87	278,147	-0.17(-1.30%)
Jan 06, 2009	13.76	13.85	12.89	13.04	419,751	-0.66(-4.82%)
Jan 05, 2009	14.34	14.56	13.53	13.70	351,204	-0.57(-3.99%)
Jan 02, 2009	14.51	14.69	14.22	14.27	0	-0.24(-1.65%)
Jan 01, 2009	14.62	14.75	14.41	14.51	0	+0.00(+0.00%)
Dec 31, 2008	14.62	14.75	14.41	14.51	347,429	+0.03(+0.21%)
Dec 30, 2008	14.64	14.78	13.87	14.48	258,282	-0.02(-0.14%)
Dec 29, 2008	14.50	14.69	14.38	14.50	216,897	+0.02(+0.14%)
Dec 26, 2008	14.21	14.50	14.18	14.48	0	+0.30(+2.12%)
Dec 24, 2008	14.16	14.24	14.00	14.18	60,017	+0.03(+0.21%)
Dec 23, 2008	14.00	14.20	13.85	14.15	167,729	+0.20(+1.43%)
Dec 22, 2008	14.37	14.38	13.45	13.95	122,444	-0.32(-2.24%)
Dec 20, 2008	14.50	14.70	14.18	14.27	0	+0.00(+0.00%)
Dec 19, 2008	14.50	14.70	14.18	14.27	337,797	-0.01(-0.07%)
Dec 18, 2008	14.48	14.55	14.08	14.28	143,514	-0.21(-1.45%)
Dec 17, 2008	13.96	14.60	13.80	14.49	182,472	+0.43(+3.06%)
Dec 16, 2008	13.69	14.07	13.34	14.06	354,868	+0.61(+4.54%)
Dec 15, 2008	13.98	14.03	13.04	13.45	157,121	-0.41(-2.96%)
Dec 13, 2008	13.57	13.92	13.25	13.86	0	+0.00(+0.00%)
Dec 12, 2008	13.57	13.92	13.25	13.86	0	+0.08(+0.58%)
Dec 11, 2008	14.43	14.54	13.55	13.78	286,006	-0.87(-5.94%)
Dec 10, 2008	14.85	15.14	14.51	14.65	120,228	-0.16(-1.08%)
Dec 09, 2008	15.10	15.30	13.99	14.81	467,745	-0.34(-2.24%)
Dec 08, 2008	14.62	15.30	14.48	15.15	204,925	+0.54(+3.70%)
Dec 06, 2008	13.90	14.74	13.71	14.61	0	+0.00(+0.00%)
Dec 05, 2008	13.90	14.74	13.71	14.61	0	+0.36(+2.53%)
Dec 04, 2008	14.44	15.02	13.90	14.25	234,199	-0.51(-3.46%)
Dec 03, 2008	14.38	15.36	13.69	14.76	222,162	-0.03(-0.20%)
Dec 02, 2008	13.75	14.85	13.39	14.79	475,620	+1.40(+10.46%)
Dec 01, 2008	15.55	15.66	13.30	13.39	432,042	-2.66(-16.57%)
Nov 28, 2008	16.28	16.32	15.75	16.05	54,288	-0.32(-1.95%)
Nov 26, 2008	15.77	16.39	15.57	16.37	276,945	+0.30(+1.87%)
Nov 25, 2008	15.60	16.17	15.38	16.07	426,439	+0.53(+3.41%)
Nov 24, 2008	15.16	15.68	14.94	15.54	237,680	+0.48(+3.19%)
Nov 21, 2008	15.39	15.42	13.84	15.06	442,640	-0.44(-2.84%)
Nov 20, 2008	16.20	16.32	15.05	15.50	237,802	-0.67(-4.14%)
Nov 19, 2008	16.79	17.17	16.15	16.17	165,627	-0.66(-3.92%)
Nov 18, 2008	17.16	17.50	16.46	16.83	212,040	-0.15(-0.88%)
Nov 17, 2008	17.10	17.98	16.72	16.98	180,154	-0.18(-1.05%)
Nov 14, 2008	17.49	17.91	17.16	17.16	0	-0.48(-2.72%)
Nov 13, 2008	16.61	17.65	15.90	17.64	366,652	+1.13(+6.84%)
Nov 12, 2008	16.47	16.77	16.34	16.51	195,262	-0.28(-1.67%)
Nov 11, 2008	16.29	17.22	16.20	16.79	254,764	+0.48(+2.94%)
Nov 10, 2008	16.84	16.90	16.14	16.31	149,649	-0.11(-0.67%)
Nov 07, 2008	16.36	16.65	16.17	16.42	0	+0.29(+1.80%)
Nov 06, 2008	16.16	16.53	15.91	16.13	168,455	-0.07(-0.43%)
Nov 05, 2008	16.64	16.64	16.10	16.20	192,125	-0.22(-1.34%)
Nov 04, 2008	16.87	16.87	16.05	16.42	339,810	-0.36(-2.15%)
Nov 03, 2008	16.42	16.82	15.72	16.78	614,584	+0.12(+0.72%)
Oct 31, 2008	14.99	16.74	14.66	16.66	0	+1.72(+11.51%)
Oct 30, 2008	14.35	15.08	14.02	14.94	323,710	+0.99(+7.10%)
Oct 29, 2008	13.69	14.30	13.20	13.95	346,780	+0.40(+2.95%)
Oct 28, 2008	12.40	13.57	12.40	13.55	516,150	+1.29(+10.52%)
Oct 27, 2008	12.88	13.16	12.24	12.26	470,001	-1.08(-8.10%)
Oct 25, 2008	14.07	14.19	11.79	13.34	0	+0.00(+0.00%)
Oct 24, 2008	14.07	14.19	11.79	13.34	552,531	-1.47(-9.93%)
Oct 23, 2008	15.29	15.30	13.93	14.81	216,923	-0.50(-3.27%)
Oct 22, 2008	15.93	15.94	15.13	15.31	153,827	-0.83(-5.14%)
Oct 21, 2008	16.08	16.53	15.71	16.14	137,134	-0.08(-0.49%)
Oct 20, 2008	15.51	16.48	15.51	16.22	309,452	+0.99(+6.50%)
Oct 17, 2008	14.96	15.97	14.19	15.23	0	-0.19(-1.23%)
Oct 16, 2008	14.59	15.50	13.69	15.42	350,093	+0.83(+5.69%)
Oct 15, 2008	15.95	15.95	14.58	14.59	197,936	-1.20(-7.60%)
Oct 14, 2008	17.01	17.21	15.50	15.79	534,785	-0.63(-3.84%)
Oct 13, 2008	15.77	16.42	15.35	16.42	393,629	+1.26(+8.31%)
Oct 10, 2008	13.78	15.40	13.59	15.16	0	+0.34(+2.29%)
Oct 09, 2008	17.05	17.05	14.82	14.82	730,742	-2.09(-12.36%)
Oct 08, 2008	17.03	17.06	16.40	16.91	726,867	-0.11(-0.65%)
Oct 07, 2008	16.96	17.27	16.83	17.02	726,271	+0.06(+0.35%)
Oct 06, 2008	16.50	17.00	16.00	16.96	552,148	-0.04(-0.24%)
Oct 04, 2008	16.82	17.24	16.32	17.00	0	+0.00(+0.00%)
Oct 03, 2008	16.82	17.24	16.32	17.00	0	+0.48(+2.91%)
Oct 02, 2008	17.02	17.02	16.48	16.52	323,903	-0.43(-2.54%)
Oct 01, 2008	17.15	17.43	16.64	16.95	410,236	-0.50(-2.87%)
Sep 30, 2008	16.77	17.45	16.51	17.45	334,281	+0.82(+4.93%)
Sep 29, 2008	16.78	16.94	16.00	16.63	506,154	-0.35(-2.06%)
Sep 27, 2008	17.00	17.02	16.50	16.98	0	+0.00(+0.00%)
Sep 26, 2008	17.00	17.02	16.50	16.98	0	-0.04(-0.24%)
Sep 25, 2008	17.50	17.68	16.98	17.02	424,079	-0.07(-0.41%)
Sep 24, 2008	16.91	17.48	16.91	17.09	365,242	+0.04(+0.23%)
Sep 23, 2008	17.78	18.00	16.78	17.05	1,254,452	-2.55(-13.01%)
Sep 22, 2008	19.58	20.08	19.54	19.60	155,666	-0.16(-0.81%)
Sep 19, 2008	19.49	21.00	19.02	19.76	0	+0.87(+4.61%)
Sep 18, 2008	18.39	19.00	18.01	18.89	300,522	+0.73(+4.02%)
Sep 17, 2008	19.11	19.18	18.11	18.16	272,276	-1.24(-6.39%)
Sep 16, 2008	18.32	19.40	18.32	19.40	345,765	+0.54(+2.86%)
Sep 15, 2008	19.10	19.17	18.05	18.86	208,462	-0.35(-1.82%)
Sep 12, 2008	15.62	19.49	18.80	19.21	0	-0.22(-1.13%)
Sep 11, 2008	19.05	19.44	19.05	19.43	279,973	+0.13(+0.67%)
Sep 10, 2008	19.24	19.34	19.00	19.30	320,567	+0.17(+0.89%)
Sep 09, 2008	19.45	19.48	19.11	19.13	466,682	-0.25(-1.29%)
Sep 08, 2008	17.88	19.59	17.88	19.38	561,578	+1.39(+7.73%)
Sep 06, 2008	17.67	18.15	17.50	17.99	0	+0.00(+0.00%)
Sep 05, 2008	17.67	18.15	17.50	17.99	0	+0.32(+1.81%)
Sep 04, 2008	17.83	18.00	17.48	17.67	306,207	-0.20(-1.12%)
Sep 03, 2008	17.47	18.07	17.25	17.87	664,590	+0.53(+3.06%)
Sep 02, 2008	17.27	17.75	16.99	17.34	285,815	+0.41(+2.42%)
Aug 30, 2008	17.31	17.36	16.86	16.93	0	+0.00(+0.00%)
Aug 29, 2008	17.31	17.36	16.86	16.93	0	-0.38(-2.20%)
Aug 28, 2008	16.61	17.45	16.58	17.31	325,568	+0.79(+4.78%)
Aug 27, 2008	15.96	16.60	15.82	16.52	201,445	+0.65(+4.10%)
Aug 26, 2008	15.70	16.08	15.38	15.87	172,448	+0.01(+0.06%)
Aug 25, 2008	17.01	17.35	15.86	15.86	561,701	-1.89(-10.65%)
Aug 23, 2008	17.65	17.80	17.55	17.75	0	+0.00(+0.00%)
Aug 22, 2008	17.65	17.80	17.55	17.75	0	+0.20(+1.14%)
Aug 21, 2008	17.90	17.99	17.41	17.55	218,857	-0.46(-2.55%)
Aug 20, 2008	18.23	18.32	17.92	18.01	123,092	-0.07(-0.39%)
Aug 19, 2008	18.58	18.66	17.63	18.08	139,566	-0.38(-2.06%)
Aug 18, 2008	18.38	18.81	17.85	18.46	338,273	+0.12(+0.65%)
Aug 16, 2008	17.58	18.35	16.80	18.34	0	+0.00(+0.00%)
Aug 15, 2008	17.58	18.35	16.80	18.34	0	+0.79(+4.50%)
Aug 14, 2008	16.85	17.70	16.85	17.55	241,924	+0.71(+4.22%)
Aug 13, 2008	16.70	16.93	16.46	16.84	202,005	+0.17(+1.02%)
Aug 12, 2008	16.95	17.04	16.31	16.67	263,925	-0.28(-1.65%)
Aug 11, 2008	17.16	17.28	16.74	16.95	233,789	-0.25(-1.45%)
Aug 08, 2008	15.75	17.51	12.56	17.20	230,219	+0.56(+3.37%)
Aug 07, 2008	17.61	17.61	16.60	16.64	172,973	-0.92(-5.24%)
Aug 06, 2008	17.69	17.71	17.33	17.56	190,830	-0.03(-0.17%)
Aug 05, 2008	17.26	17.83	17.19	17.59	360,077	+0.50(+2.93%)
Aug 04, 2008	17.23	17.40	16.97	17.09	265,645	-0.24(-1.38%)
Aug 01, 2008	17.15	17.54	17.03	17.33	301,387	+0.28(+1.64%)
Jul 31, 2008	17.03	17.39	17.00	17.05	260,684	+0.11(+0.65%)
Jul 30, 2008	16.88	17.85	16.21	16.94	688,593	+1.66(+10.86%)
Jul 29, 2008	15.28	15.88	15.08	15.28	213,174	-0.37(-2.36%)
Jul 28, 2008	15.82	16.18	15.52	15.65	200,643	-0.27(-1.70%)
Jul 25, 2008	15.92	15.99	15.70	15.92	294,569	+0.14(+0.89%)
Jul 24, 2008	15.77	15.96	15.58	15.78	246,307	+0.23(+1.48%)
Jul 23, 2008	15.50	15.78	15.34	15.55	233,048	+0.04(+0.26%)
Jul 22, 2008	15.04	15.61	15.00	15.51	269,723	+0.43(+2.85%)
Jul 21, 2008	15.37	15.37	14.93	15.08	279,672	-0.19(-1.24%)
Jul 18, 2008	15.50	15.64	15.00	15.27	163,081	-0.17(-1.10%)
Jul 17, 2008	15.60	15.74	15.14	15.44	131,041	-0.04(-0.26%)
Jul 16, 2008	15.16	15.56	15.16	15.48	207,209	+0.32(+2.11%)
Jul 15, 2008	14.81	15.36	14.75	15.16	427,961	+0.10(+0.66%)
Jul 14, 2008	16.20	16.20	14.47	15.06	739,451	-1.05(-6.52%)
Jul 11, 2008	16.18	16.25	15.68	16.11	312,959	-0.06(-0.37%)
Jul 10, 2008	16.12	16.79	16.00	16.17	337,947	-0.01(-0.06%)
Jul 09, 2008	16.75	16.93	16.15	16.18	600,652	-0.42(-2.53%)
Jul 08, 2008	15.50	16.76	15.42	16.60	660,522	+1.09(+7.03%)
Jul 07, 2008	15.81	16.14	15.28	15.51	320,761	-0.35(-2.21%)
Jul 04, 2008	16.22	16.34	15.76	15.86	93,910	+0.00(+0.00%)
Jul 03, 2008	16.22	16.34	15.76	15.86	93,910	-0.40(-2.46%)
Jul 02, 2008	16.32	16.50	16.20	16.26	417,795	-0.10(-0.61%)
Jul 01, 2008	16.40	16.54	16.00	16.36	710,853	-0.13(-0.79%)
Jun 30, 2008	16.19	16.63	15.75	16.49	427,819	+0.49(+3.06%)
Jun 27, 2008	15.25	16.27	15.21	16.00	2,609,080	+0.89(+5.89%)
Jun 26, 2008	15.03	15.27	14.97	15.11	245,320	-0.06(-0.40%)
Jun 25, 2008	15.01	15.43	15.01	15.17	145,024	+0.06(+0.40%)
Jun 24, 2008	15.20	15.32	14.97	15.11	281,692	-0.05(-0.33%)
Jun 23, 2008	15.25	15.38	15.05	15.16	237,009	+0.02(+0.13%)
Jun 20, 2008	15.09	15.18	15.00	15.14	218,162	-0.01(-0.07%)
Jun 19, 2008	15.25	15.25	15.08	15.15	242,950	+0.00(+0.00%)
Jun 18, 2008	15.20	15.20	14.99	15.15	223,132	-0.10(-0.66%)
Jun 17, 2008	14.83	15.44	14.83	15.25	444,719	+0.30(+2.01%)
Jun 16, 2008	14.42	15.00	14.42	14.95	211,395	+0.39(+2.68%)
Jun 13, 2008	14.89	15.13	14.43	14.56	280,512	-0.30(-2.02%)
Jun 12, 2008	15.00	15.21	14.62	14.86	486,645	-0.13(-0.87%)
Jun 11, 2008	14.26	15.00	14.19	14.99	641,672	+0.82(+5.79%)
Jun 10, 2008	13.69	14.17	13.57	14.17	322,558	+0.32(+2.31%)
Jun 09, 2008	13.46	13.85	13.38	13.85	443,554	+0.39(+2.90%)
Jun 06, 2008	13.46	13.60	13.30	13.46	321,642	-0.08(-0.59%)
Jun 05, 2008	13.54	13.68	13.20	13.54	255,669	+0.16(+1.20%)
Jun 04, 2008	13.15	13.47	13.13	13.38	334,420	+0.17(+1.29%)
Jun 03, 2008	13.44	13.44	13.00	13.21	162,480	-0.10(-0.75%)
Jun 02, 2008	12.95	13.44	12.67	13.31	227,053	+0.31(+2.38%)
May 30, 2008	13.00	13.24	12.71	13.00	112,381	+0.06(+0.46%)
May 29, 2008	12.88	13.08	12.28	12.94	349,703	+0.06(+0.47%)
May 28, 2008	13.84	13.84	12.66	12.88	272,223	-0.85(-6.19%)
May 27, 2008	13.28	13.80	13.28	13.73	188,340	+0.36(+2.69%)
May 26, 2008	12.98	13.38	12.98	13.37	0	+0.00(+0.00%)
May 23, 2008	12.98	13.38	12.98	13.37	187,138	+0.35(+2.69%)
May 22, 2008	13.16	13.25	13.02	13.02	125,516	-0.18(-1.36%)
May 21, 2008	12.81	13.21	12.64	13.20	222,548	+0.53(+4.18%)
May 20, 2008	12.72	12.79	12.51	12.67	89,041	-0.12(-0.94%)
May 19, 2008	12.91	12.92	12.51	12.79	192,379	-0.08(-0.62%)
May 16, 2008	12.64	12.87	12.48	12.87	86,199	+0.31(+2.47%)
May 15, 2008	12.62	12.70	12.36	12.56	247,872	+0.06(+0.48%)
May 14, 2008	12.71	12.71	12.39	12.50	142,039	-0.09(-0.71%)
May 13, 2008	12.65	12.65	12.20	12.59	147,867	-0.01(-0.08%)
May 12, 2008	11.97	12.70	11.97	12.60	231,073	+0.60(+5.00%)
May 09, 2008	12.06	12.06	11.85	12.00	63,338	-0.06(-0.50%)
May 08, 2008	12.10	12.29	11.99	12.06	129,865	+0.08(+0.67%)
May 07, 2008	11.80	12.20	11.80	11.98	321,089	+0.25(+2.13%)
May 06, 2008	11.60	11.82	11.60	11.73	143,420	+0.04(+0.34%)
May 05, 2008	11.85	12.00	11.57	11.69	124,837	-0.04(-0.34%)
May 02, 2008	11.51	12.00	11.51	11.73	103,423	+0.21(+1.82%)
May 01, 2008	11.69	11.76	11.21	11.52	212,970	-0.28(-2.37%)
Apr 30, 2008	11.65	11.84	11.55	11.80	146,018	+0.22(+1.90%)
Apr 29, 2008	11.50	12.08	11.43	11.58	459,835	+0.93(+8.73%)
Apr 28, 2008	10.30	10.65	10.30	10.65	176,087	+0.37(+3.60%)
Apr 25, 2008	10.36	10.45	10.22	10.28	79,900	-0.01(-0.10%)
Apr 24, 2008	10.45	10.45	10.20	10.29	48,284	-0.06(-0.58%)
Apr 23, 2008	10.06	10.37	10.01	10.35	149,758	+0.24(+2.37%)
Apr 22, 2008	10.34	10.46	10.08	10.11	115,380	-0.23(-2.22%)
Apr 21, 2008	10.22	10.64	10.22	10.34	230,897	+0.00(+0.00%)
Apr 18, 2008	10.56	10.60	10.18	10.34	69,692	-0.14(-1.34%)
Apr 17, 2008	10.12	10.60	10.12	10.48	94,917	+0.38(+3.76%)
Apr 16, 2008	10.05	10.12	9.990	10.10	78,943	+0.10(+1.00%)
Apr 15, 2008	10.00	10.12	9.810	10.00	83,389	+0.00(+0.00%)
Apr 14, 2008	10.51	10.56	9.860	10.00	283,113	-0.46(-4.40%)
Apr 11, 2008	10.81	10.84	10.38	10.46	80,200	-0.35(-3.24%)
Apr 10, 2008	10.77	10.93	10.77	10.81	39,700	+0.08(+0.75%)
Apr 09, 2008	11.04	11.23	10.64	10.73	69,700	-0.34(-3.07%)
Apr 08, 2008	10.95	11.32	10.95	11.07	69,500	+0.02(+0.18%)
Apr 07, 2008	11.12	11.20	10.94	11.05	79,900	-0.05(-0.45%)
Apr 04, 2008	11.18	11.45	10.92	11.10	79,200	-0.04(-0.36%)
Apr 03, 2008	11.12	11.39	11.12	11.14	183,775	-0.02(-0.18%)
Apr 02, 2008	11.12	11.40	10.97	11.16	137,000	-0.01(-0.09%)
Apr 01, 2008	10.85	11.20	10.78	11.17	180,900	+0.39(+3.62%)
Mar 31, 2008	10.91	10.96	10.62	10.78	148,300	-0.22(-2.00%)
Mar 28, 2008	11.31	11.32	10.94	11.00	101,900	-0.21(-1.87%)
Mar 27, 2008	11.30	11.35	11.17	11.21	114,500	+0.00(+0.00%)
Mar 26, 2008	11.17	11.34	11.10	11.21	158,975	+0.04(+0.36%)
Mar 25, 2008	11.00	11.21	10.80	11.17	84,400	+0.17(+1.55%)
Mar 24, 2008	10.63	11.13	10.63	11.00	176,400	+0.21(+1.95%)
Mar 21, 2008	10.90	11.12	10.61	10.79	116,200	+0.00(+0.00%)
Mar 20, 2008	10.90	11.12	10.61	10.79	116,200	-0.03(-0.28%)
Mar 19, 2008	11.00	11.08	10.82	10.82	105,700	-0.18(-1.64%)
Mar 18, 2008	10.91	11.09	10.68	11.00	126,600	+0.10(+0.92%)
Mar 17, 2008	11.06	11.15	10.57	10.90	180,525	-0.40(-3.54%)
Mar 14, 2008	11.70	11.70	10.91	11.30	132,500	-0.40(-3.42%)
Mar 13, 2008	11.33	11.70	11.12	11.70	154,780	+0.26(+2.27%)
Mar 12, 2008	10.97	11.55	10.92	11.44	215,100	+0.54(+4.95%)
Mar 11, 2008	10.94	11.14	10.70	10.90	209,900	+0.27(+2.54%)
Mar 10, 2008	11.18	11.20	10.40	10.63	256,561	-0.63(-5.60%)
Mar 07, 2008	11.01	11.39	10.74	11.26	252,311	+0.17(+1.53%)
Mar 06, 2008	11.30	11.40	11.05	11.09	585,400	-0.25(-2.20%)
Mar 05, 2008	11.43	11.43	11.19	11.34	279,600	-0.04(-0.35%)
Mar 04, 2008	11.62	11.62	11.22	11.38	164,800	-0.21(-1.81%)
Mar 03, 2008	11.71	11.71	11.16	11.59	207,000	+0.00(+0.00%)
Feb 29, 2008	11.55	11.74	11.47	11.59	94,600	+0.04(+0.35%)
Feb 28, 2008	11.82	11.82	11.39	11.55	170,800	-0.21(-1.79%)
Feb 27, 2008	11.88	11.93	11.58	11.76	115,600	-0.16(-1.34%)
Feb 26, 2008	11.22	12.20	11.20	11.92	282,953	+0.76(+6.81%)
Feb 25, 2008	11.55	11.55	11.02	11.16	176,400	-0.29(-2.53%)
Feb 22, 2008	11.16	11.45	10.80	11.45	244,288	+0.39(+3.53%)
Feb 21, 2008	11.04	11.43	11.02	11.06	230,100	+0.11(+1.00%)
Feb 20, 2008	10.96	11.01	10.74	10.95	170,600	-0.01(-0.09%)
Feb 19, 2008	10.38	11.00	10.38	10.96	238,650	+0.55(+5.28%)
Feb 18, 2008	10.38	10.75	10.38	10.41	0	+0.00(+0.00%)
Feb 15, 2008	10.38	10.75	10.38	10.41	164,700	+0.00(+0.00%)
Feb 14, 2008	10.39	10.74	10.37	10.41	206,165	+0.12(+1.17%)
Feb 13, 2008	10.12	10.57	10.05	10.29	192,200	+0.29(+2.90%)
Feb 12, 2008	10.10	10.89	10.00	10.00	415,300	+0.31(+3.20%)
Feb 11, 2008	9.990	10.10	9.610	9.690	165,500	+0.13(+1.36%)
Feb 08, 2008	9.600	9.930	9.520	9.560	95,200	+0.01(+0.10%)
Feb 07, 2008	9.870	9.990	9.360	9.550	142,600	-0.41(-4.12%)
Feb 06, 2008	9.870	10.10	9.870	9.960	74,300	+0.12(+1.22%)
Feb 05, 2008	10.10	10.15	9.790	9.840	143,813	-0.27(-2.67%)
Feb 04, 2008	9.400	10.11	9.400	10.11	115,500	+0.65(+6.87%)

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.

Hanger Inc (NY: HNGR )

Historical Prices

Free News Feed