Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	10.46	10.71	10.21	10.45	54,488	-0.20(-1.87%)
Feb 26, 2009	10.48	11.21	10.38	10.65	155,179	+0.23(+2.21%)
Feb 25, 2009	10.11	10.91	9.879	10.42	182,726	+0.28(+2.80%)
Feb 24, 2009	9.214	10.15	8.650	10.14	73,886	+1.02(+11.19%)
Feb 23, 2009	9.635	9.904	9.116	9.116	53,014	-0.41(-4.29%)
Feb 20, 2009	9.436	9.640	9.343	9.524	38,925	+0.05(+0.52%)
Feb 19, 2009	9.839	9.839	9.272	9.476	51,217	-0.28(-2.86%)
Feb 18, 2009	10.38	10.38	9.551	9.755	65,489	-0.51(-4.97%)
Feb 17, 2009	10.73	10.73	10.21	10.27	53,115	-0.63(-5.82%)
Feb 13, 2009	10.90	11.03	10.77	10.90	23,058	+0.07(+0.61%)
Feb 12, 2009	10.47	10.89	10.47	10.83	28,558	-0.08(-0.73%)
Feb 11, 2009	10.86	11.08	10.67	10.91	30,866	+0.13(+1.19%)
Feb 10, 2009	11.29	11.40	10.70	10.78	54,991	-0.60(-5.30%)
Feb 09, 2009	11.42	11.50	11.21	11.39	20,197	-0.12(-1.00%)
Feb 06, 2009	11.15	11.53	10.78	11.50	87,391	+0.37(+3.35%)
Feb 05, 2009	11.02	11.40	10.93	11.13	40,826	+0.07(+0.60%)
Feb 04, 2009	11.15	11.42	10.99	11.06	42,809	-0.08(-0.72%)
Feb 03, 2009	11.14	11.29	10.82	11.14	66,711	+0.01(+0.08%)
Feb 02, 2009	10.39	11.14	10.23	11.13	80,337	+0.69(+6.63%)
Jan 30, 2009	10.62	10.81	10.35	10.44	45,870	-0.13(-1.26%)
Jan 29, 2009	10.90	10.96	10.32	10.58	21,590	-0.42(-3.83%)
Jan 28, 2009	10.52	11.14	10.52	11.00	68,791	+0.58(+5.58%)
Jan 27, 2009	10.17	10.47	10.17	10.42	31,516	+0.25(+2.49%)
Jan 26, 2009	10.05	10.42	9.964	10.16	38,783	+0.10(+1.01%)
Jan 23, 2009	10.11	10.64	9.764	10.06	61,213	-0.28(-2.70%)
Jan 22, 2009	9.848	10.36	9.671	10.34	45,600	+0.32(+3.19%)
Jan 21, 2009	9.529	10.10	9.205	10.02	88,919	+0.59(+6.26%)
Jan 20, 2009	10.35	10.35	9.431	9.431	73,297	-1.09(-10.37%)
Jan 16, 2009	10.93	11.04	10.22	10.52	123,706	-0.47(-4.24%)
Jan 15, 2009	10.88	11.09	10.68	10.99	67,910	+0.14(+1.27%)
Jan 14, 2009	10.89	10.96	10.59	10.85	44,243	-0.28(-2.51%)
Jan 13, 2009	10.77	11.13	10.55	11.13	37,564	+0.33(+3.04%)
Jan 12, 2009	10.78	10.98	10.65	10.80	35,968	+0.00(+0.00%)
Jan 09, 2009	11.01	11.01	10.74	10.80	37,050	-0.19(-1.74%)
Jan 08, 2009	10.69	11.15	10.60	10.99	115,523	+0.28(+2.65%)
Jan 07, 2009	10.78	10.84	10.70	10.71	50,891	-0.05(-0.45%)
Jan 06, 2009	10.96	10.96	10.69	10.76	24,688	-0.11(-1.02%)
Jan 05, 2009	10.95	11.03	10.83	10.87	25,546	-0.02(-0.16%)
Jan 02, 2009	11.19	11.19	10.73	10.89	118,089	-0.27(-2.39%)
Dec 31, 2008	10.75	11.23	10.65	11.15	0	+0.46(+4.32%)
Dec 30, 2008	10.75	10.78	10.42	10.69	58,868	+0.11(+1.05%)
Dec 29, 2008	10.68	10.75	10.57	10.58	26,507	-0.07(-0.62%)
Dec 26, 2008	10.54	10.65	10.54	10.65	11,994	+0.21(+2.04%)
Dec 24, 2008	10.43	10.50	10.23	10.43	14,571	-0.02(-0.21%)
Dec 23, 2008	10.58	10.64	10.20	10.46	33,560	+0.03(+0.30%)
Dec 22, 2008	10.44	10.75	10.31	10.42	122,203	+0.12(+1.12%)
Dec 19, 2008	10.85	10.85	10.21	10.31	247,602	-0.30(-2.80%)
Dec 18, 2008	10.47	10.75	10.45	10.61	37,999	+0.01(+0.08%)
Dec 17, 2008	10.48	10.76	10.25	10.60	40,729	-0.04(-0.42%)
Dec 16, 2008	10.62	10.65	10.30	10.64	152,341	+0.30(+2.92%)
Dec 15, 2008	10.77	10.78	10.07	10.34	42,911	-0.31(-2.88%)
Dec 12, 2008	10.64	10.82	10.50	10.65	66,990	-0.18(-1.68%)
Dec 11, 2008	10.94	11.33	10.42	10.83	38,224	-0.26(-2.36%)
Dec 10, 2008	11.09	11.24	10.86	11.09	37,652	+0.15(+1.38%)
Dec 09, 2008	11.36	11.74	10.92	10.94	65,259	-0.59(-5.15%)
Dec 08, 2008	11.53	11.73	11.07	11.53	54,078	+0.11(+0.97%)
Dec 05, 2008	11.28	11.53	10.86	11.42	90,626	+0.03(+0.27%)
Dec 04, 2008	11.62	12.34	11.39	11.39	72,754	-0.12(-1.00%)
Dec 03, 2008	11.38	11.76	10.63	11.51	80,137	+0.39(+3.47%)
Dec 02, 2008	10.84	11.30	10.58	11.12	99,392	+0.55(+5.20%)

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.