Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	9.587	9.894	9.587	9.880	9,140	+0.07(+0.75%)
Feb 26, 2009	10.08	10.08	9.806	9.806	1,100	+0.14(+1.41%)
Feb 25, 2009	9.720	9.720	9.578	9.670	9,668	+0.11(+1.19%)
Feb 24, 2009	9.466	9.642	9.425	9.556	25,880	+0.17(+1.79%)
Feb 23, 2009	9.841	9.841	9.388	9.388	18,375	-0.26(-2.68%)
Feb 20, 2009	9.517	9.752	9.500	9.647	8,585	+0.07(+0.73%)
Feb 19, 2009	9.798	9.815	9.577	9.577	5,133	-0.09(-0.89%)
Feb 18, 2009	9.825	9.825	9.550	9.663	5,415	-0.20(-2.02%)
Feb 17, 2009	10.50	10.50	9.855	9.863	6,040	-0.87(-8.07%)
Feb 13, 2009	10.73	10.73	10.73	10.73	500	+0.18(+1.69%)
Feb 12, 2009	10.55	10.88	10.55	10.55	2,290	-0.44(-4.02%)
Feb 11, 2009	11.34	11.35	10.99	10.99	2,030	-0.24(-2.13%)
Feb 10, 2009	12.00	12.00	11.21	11.23	2,196	-0.80(-6.69%)
Feb 09, 2009	11.79	12.05	11.79	12.04	4,330	+0.41(+3.49%)
Feb 06, 2009	11.27	11.63	11.27	11.63	21,103	+0.11(+0.98%)
Feb 05, 2009	11.80	11.80	11.39	11.52	5,190	-0.43(-3.62%)
Feb 04, 2009	11.90	11.95	11.90	11.95	900	+0.20(+1.72%)
Feb 03, 2009	11.80	11.92	11.75	11.75	6,485	-0.03(-0.27%)
Feb 02, 2009	11.78	11.85	11.71	11.78	6,970	+0.04(+0.36%)
Jan 30, 2009	11.93	11.95	11.74	11.74	2,965	-0.50(-4.11%)
Jan 29, 2009	12.01	12.24	12.01	12.24	700	+0.09(+0.74%)
Jan 28, 2009	12.41	12.41	12.06	12.15	3,860	+0.23(+1.91%)
Jan 27, 2009	11.66	11.92	11.66	11.92	1,531	+0.34(+2.92%)
Jan 26, 2009	11.34	11.68	11.34	11.58	3,280	+0.61(+5.56%)
Jan 23, 2009	10.60	11.01	10.40	10.97	10,530	+0.29(+2.68%)
Jan 22, 2009	10.31	10.69	10.31	10.69	1,250	+0.36(+3.50%)
Jan 21, 2009	10.34	10.34	10.01	10.33	5,243	-0.17(-1.61%)
Jan 20, 2009	10.56	10.74	10.50	10.50	7,890	-0.21(-1.99%)
Jan 16, 2009	10.76	10.76	10.50	10.71	9,850	+0.02(+0.17%)
Jan 15, 2009	10.67	10.80	10.52	10.69	3,550	-0.02(-0.19%)
Jan 14, 2009	11.10	11.10	10.66	10.71	2,690	-0.87(-7.53%)
Jan 13, 2009	11.49	11.63	11.48	11.58	1,410	-0.49(-4.03%)
Jan 12, 2009	11.98	12.16	11.90	12.07	29,250	+0.09(+0.76%)
Jan 09, 2009	11.97	12.07	11.88	11.98	5,958	-0.33(-2.69%)
Jan 08, 2009	12.32	12.39	12.27	12.31	8,793	-0.34(-2.65%)
Jan 07, 2009	12.82	12.92	12.65	12.65	3,864	-0.53(-4.05%)
Jan 06, 2009	12.86	13.22	12.86	13.18	1,593	+0.34(+2.69%)
Jan 05, 2009	12.45	12.93	12.45	12.84	18,768	+1.29(+11.15%)
Jan 02, 2009	11.56	11.56	11.55	11.55	2,550	+0.17(+1.47%)
Jan 01, 2009	11.50	11.54	11.29	11.38	0	+0.00(+0.00%)
Dec 31, 2008	11.50	11.54	11.29	11.38	15,580	-0.03(-0.26%)
Dec 30, 2008	11.30	11.97	11.30	11.41	10,650	+0.11(+0.93%)
Dec 29, 2008	11.20	11.42	11.05	11.30	22,556	+0.00(+0.04%)
Dec 26, 2008	11.30	11.30	11.30	11.30	0	+0.00(+0.00%)
Dec 24, 2008	10.78	11.30	10.78	11.30	8,909	+0.53(+4.92%)
Dec 23, 2008	10.53	10.95	10.51	10.77	11,215	+0.42(+4.02%)
Dec 22, 2008	10.63	10.63	10.24	10.35	17,537	-0.39(-3.67%)
Dec 19, 2008	10.64	11.09	10.63	10.75	7,850	-0.51(-4.55%)
Dec 18, 2008	11.62	11.62	11.10	11.26	4,260	-0.04(-0.35%)
Dec 17, 2008	11.39	11.75	11.30	11.30	2,300	-0.21(-1.84%)
Dec 16, 2008	11.19	11.51	11.19	11.51	12,430	+0.42(+3.75%)
Dec 15, 2008	11.19	11.37	11.10	11.10	18,537	+0.25(+2.26%)
Dec 12, 2008	10.26	10.85	10.26	10.85	14,052	+0.38(+3.63%)
Dec 11, 2008	11.04	11.24	10.44	10.47	12,251	-0.51(-4.62%)
Dec 10, 2008	11.42	11.46	10.98	10.98	3,280	-0.43(-3.73%)
Dec 09, 2008	11.04	11.51	10.92	11.40	20,276	+0.34(+3.08%)
Dec 08, 2008	10.81	11.16	10.65	11.06	22,175	+0.43(+4.02%)
Dec 05, 2008	9.930	10.63	9.608	10.63	11,737	+0.44(+4.36%)
Dec 04, 2008	10.18	10.56	10.18	10.19	6,810	-0.23(-2.20%)
Dec 03, 2008	10.42	10.96	10.26	10.42	7,850	-0.57(-5.21%)
Dec 02, 2008	11.26	11.34	10.99	10.99	9,398	-0.14(-1.27%)

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.