Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	10.69	10.92	10.43	10.56	0	-0.29(-2.64%)
Feb 26, 2009	11.04	11.22	10.70	10.85	582,986	+0.13(+1.22%)
Feb 25, 2009	10.87	11.17	10.48	10.72	783,617	-0.12(-1.13%)
Feb 24, 2009	10.03	10.88	9.741	10.84	965,923	+0.79(+7.83%)
Feb 23, 2009	10.67	10.67	10.01	10.05	662,534	-0.67(-6.28%)
Feb 20, 2009	10.98	11.06	10.52	10.73	512,077	-0.44(-3.92%)
Feb 19, 2009	11.53	11.63	11.09	11.16	467,366	-0.27(-2.36%)
Feb 18, 2009	12.31	12.31	11.33	11.43	390,703	-0.58(-4.83%)
Feb 17, 2009	11.82	12.27	11.48	12.01	468,060	-0.34(-2.79%)
Feb 13, 2009	12.31	12.74	12.09	12.36	227,115	+0.10(+0.82%)
Feb 12, 2009	12.23	12.61	11.59	12.26	306,908	-0.16(-1.25%)
Feb 11, 2009	12.58	12.72	12.02	12.41	278,852	+0.08(+0.65%)
Feb 10, 2009	12.15	12.62	11.96	12.33	683,582	+0.09(+0.76%)
Feb 09, 2009	12.22	12.43	12.03	12.24	498,623	+0.05(+0.41%)
Feb 06, 2009	12.28	12.72	12.13	12.19	601,622	-0.65(-5.05%)
Feb 05, 2009	11.36	12.85	11.15	12.84	1,477,823	+2.70(+26.65%)
Feb 04, 2009	10.20	10.89	10.10	10.14	342,940	-0.08(-0.82%)
Feb 03, 2009	9.791	10.38	9.732	10.22	469,721	+0.50(+5.15%)
Feb 02, 2009	9.724	9.922	9.467	9.720	331,910	-0.21(-2.08%)
Jan 30, 2009	10.31	10.49	9.741	9.926	0	-0.17(-1.67%)
Jan 29, 2009	10.43	10.52	10.07	10.09	287,555	-0.51(-4.76%)
Jan 28, 2009	9.934	10.60	9.863	10.60	376,776	+0.67(+6.74%)
Jan 27, 2009	9.871	10.19	9.804	9.930	191,019	+0.07(+0.73%)
Jan 26, 2009	9.993	10.43	9.665	9.859	214,690	-0.09(-0.89%)
Jan 23, 2009	9.812	10.55	9.749	9.947	386,038	+0.13(+1.33%)
Jan 22, 2009	9.682	10.05	9.543	9.816	505,268	-0.44(-4.31%)
Jan 21, 2009	10.13	10.29	9.644	10.26	396,214	+0.50(+5.09%)
Jan 20, 2009	10.09	10.16	9.678	9.762	516,771	-0.52(-5.04%)
Jan 16, 2009	10.78	10.88	9.699	10.28	435,583	-0.31(-2.94%)
Jan 15, 2009	10.10	10.85	9.467	10.59	591,333	+0.73(+7.43%)
Jan 14, 2009	10.67	10.67	9.770	9.859	702,305	-0.96(-8.90%)
Jan 13, 2009	10.70	10.94	10.54	10.82	536,787	+0.05(+0.47%)
Jan 12, 2009	11.15	11.15	10.46	10.77	772,370	-0.37(-3.29%)
Jan 09, 2009	11.44	11.56	10.75	11.14	437,995	-0.25(-2.18%)
Jan 08, 2009	11.31	11.76	11.15	11.39	681,885	+0.01(+0.07%)
Jan 07, 2009	11.60	11.67	10.94	11.38	728,436	-0.40(-3.43%)
Jan 06, 2009	12.38	12.69	11.58	11.78	887,413	-0.49(-4.01%)
Jan 05, 2009	13.02	13.04	12.20	12.27	696,275	-0.79(-6.05%)
Jan 02, 2009	12.25	13.37	12.16	13.06	0	+0.85(+6.99%)
Jan 01, 2009	12.31	12.46	11.58	12.21	0	+0.00(+0.00%)
Dec 31, 2008	12.31	12.46	11.58	12.21	992,197	+0.12(+0.97%)
Dec 30, 2008	14.42	14.67	12.08	12.09	1,807,370	-2.59(-17.65%)
Dec 29, 2008	13.04	14.72	12.94	14.68	1,358,090	+1.96(+15.41%)
Dec 26, 2008	12.57	12.87	12.52	12.72	381,672	+0.22(+1.75%)
Dec 24, 2008	12.81	12.83	12.45	12.51	281,506	-0.32(-2.53%)
Dec 23, 2008	12.52	12.90	12.48	12.83	674,522	+0.42(+3.36%)
Dec 22, 2008	12.46	12.58	11.78	12.41	431,773	-0.12(-0.97%)
Dec 19, 2008	12.52	12.83	12.32	12.53	628,542	+0.45(+3.69%)
Dec 18, 2008	12.21	12.89	11.93	12.09	693,868	-0.11(-0.86%)
Dec 17, 2008	12.90	12.90	12.10	12.19	585,605	-1.35(-10.00%)
Dec 16, 2008	12.28	13.55	12.21	13.55	715,146	+1.43(+11.84%)
Dec 15, 2008	12.26	13.01	11.81	12.11	200,651	-0.65(-5.11%)
Dec 12, 2008	11.36	12.79	11.26	12.77	0	+0.94(+7.97%)
Dec 11, 2008	12.32	12.75	11.65	11.82	288,603	-0.85(-6.68%)
Dec 10, 2008	12.59	12.95	12.28	12.67	206,101	+0.28(+2.28%)
Dec 09, 2008	13.01	13.19	12.31	12.39	364,491	-0.73(-5.55%)
Dec 08, 2008	11.85	13.73	11.85	13.12	844,948	+1.54(+13.35%)
Dec 05, 2008	10.94	11.57	10.46	11.57	309,617	+0.54(+4.88%)
Dec 04, 2008	11.15	11.31	10.65	11.03	748,854	-0.14(-1.28%)
Dec 03, 2008	11.17	12.38	10.95	11.18	686,926	-1.17(-9.51%)
Dec 02, 2008	11.49	12.35	11.27	12.35	448,117	+1.69(+15.87%)

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.