Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	10.89	11.17	10.71	10.88	0	-0.14(-1.27%)
Feb 26, 2009	11.27	11.30	11.00	11.02	1,795,322	-0.20(-1.82%)
Feb 25, 2009	11.18	11.38	11.08	11.22	1,473,304	-0.01(-0.11%)
Feb 24, 2009	11.33	11.47	11.15	11.24	1,832,836	+0.06(+0.53%)
Feb 23, 2009	11.44	11.51	11.12	11.18	1,197,916	-0.20(-1.75%)
Feb 20, 2009	11.40	11.58	11.18	11.38	0	-0.18(-1.56%)
Feb 19, 2009	11.65	11.75	11.51	11.56	1,959,154	-0.02(-0.16%)
Feb 18, 2009	11.84	11.84	11.53	11.57	1,451,505	-0.20(-1.71%)
Feb 17, 2009	12.03	12.10	11.68	11.78	1,846,240	-0.39(-3.24%)
Feb 13, 2009	12.05	12.25	12.02	12.17	1,335,184	+0.16(+1.34%)
Feb 12, 2009	11.95	12.10	11.81	12.01	2,291,894	-0.08(-0.67%)
Feb 11, 2009	12.19	12.26	11.99	12.09	1,688,289	-0.04(-0.36%)
Feb 10, 2009	12.51	12.63	12.02	12.13	1,827,991	-0.42(-3.34%)
Feb 09, 2009	12.64	12.66	12.33	12.55	1,557,774	-0.11(-0.83%)
Feb 06, 2009	12.54	12.84	12.31	12.66	2,274,180	-0.11(-0.90%)
Feb 05, 2009	12.78	12.89	12.66	12.77	1,211,804	-0.03(-0.27%)
Feb 04, 2009	12.58	13.14	12.58	12.81	1,488,439	+0.01(+0.10%)
Feb 03, 2009	12.98	12.98	12.72	12.79	2,061,729	-0.07(-0.55%)
Feb 02, 2009	12.29	12.97	12.27	12.86	1,739,613	+0.43(+3.44%)
Jan 30, 2009	12.56	12.68	12.38	12.44	0	+0.00(+0.02%)
Jan 29, 2009	12.14	12.54	12.14	12.43	998,485	+0.11(+0.93%)
Jan 28, 2009	12.47	12.47	12.14	12.32	1,046,576	+0.01(+0.08%)
Jan 27, 2009	12.27	12.42	12.05	12.31	1,138,229	+0.12(+0.99%)
Jan 26, 2009	11.90	12.29	11.90	12.19	1,315,520	+0.28(+2.34%)
Jan 23, 2009	11.65	11.98	11.65	11.91	1,071,051	+0.02(+0.13%)
Jan 22, 2009	11.51	12.02	11.51	11.89	1,516,289	+0.18(+1.56%)
Jan 21, 2009	11.66	11.79	11.38	11.71	2,122,428	+0.17(+1.45%)
Jan 20, 2009	11.74	11.96	11.51	11.54	1,178,713	-0.33(-2.77%)
Jan 16, 2009	11.56	11.92	11.49	11.87	0	+0.40(+3.46%)
Jan 15, 2009	11.25	11.48	11.08	11.47	1,401,228	+0.25(+2.18%)
Jan 14, 2009	11.45	11.54	11.19	11.23	1,588,989	-0.41(-3.54%)
Jan 13, 2009	11.58	11.72	11.47	11.64	1,368,434	+0.01(+0.11%)
Jan 12, 2009	11.47	11.75	11.38	11.63	1,426,376	+0.20(+1.76%)
Jan 09, 2009	11.68	11.68	11.34	11.43	1,202,329	-0.29(-2.44%)
Jan 08, 2009	11.41	11.75	11.41	11.71	1,286,581	+0.21(+1.81%)
Jan 07, 2009	11.64	11.76	11.44	11.51	1,749,436	-0.29(-2.47%)
Jan 06, 2009	12.24	12.24	11.78	11.80	1,728,137	-0.37(-3.06%)
Jan 05, 2009	12.26	12.30	11.98	12.17	1,371,860	+0.00(+0.00%)
Jan 02, 2009	12.22	12.28	12.13	12.17	0	-0.04(-0.30%)
Jan 01, 2009	12.09	12.25	11.89	12.21	0	+0.00(+0.00%)
Dec 31, 2008	12.09	12.25	11.89	12.21	962,277	+0.16(+1.37%)
Dec 30, 2008	11.57	12.06	11.57	12.04	1,385,954	+0.46(+3.96%)
Dec 29, 2008	11.59	11.63	11.30	11.58	1,550,782	+0.12(+1.03%)
Dec 26, 2008	11.36	11.51	11.36	11.47	530,427	+0.15(+1.29%)
Dec 24, 2008	11.21	11.39	11.14	11.32	715,441	+0.06(+0.52%)
Dec 23, 2008	11.57	11.68	11.19	11.26	1,336,690	-0.23(-1.97%)
Dec 22, 2008	11.68	11.71	11.30	11.49	1,465,515	-0.19(-1.62%)
Dec 19, 2008	11.74	12.04	11.60	11.68	2,187,324	+0.07(+0.64%)
Dec 18, 2008	11.55	11.72	11.44	11.60	1,644,324	+0.06(+0.54%)
Dec 17, 2008	11.48	11.75	11.45	11.54	1,634,601	-0.11(-0.93%)
Dec 16, 2008	11.50	11.69	11.32	11.65	1,480,660	+0.29(+2.51%)
Dec 15, 2008	11.51	11.60	11.19	11.36	1,260,910	-0.10(-0.84%)
Dec 12, 2008	10.88	11.46	10.83	11.46	1,359,984	+0.34(+3.07%)
Dec 11, 2008	11.29	11.52	10.95	11.12	2,327,268	-0.26(-2.32%)
Dec 10, 2008	11.63	11.73	11.20	11.38	2,246,991	-0.08(-0.73%)
Dec 09, 2008	11.82	12.11	11.42	11.47	3,021,962	-0.45(-3.75%)
Dec 08, 2008	12.19	12.19	11.79	11.91	2,351,246	-0.26(-2.12%)
Dec 05, 2008	11.93	12.18	11.64	12.17	2,739,953	+0.04(+0.33%)
Dec 04, 2008	12.18	12.36	11.71	12.13	2,452,457	-0.25(-2.05%)
Dec 03, 2008	12.02	12.48	11.46	12.38	2,351,010	+0.47(+3.90%)
Dec 02, 2008	11.77	11.92	11.54	11.92	2,510,480	+0.34(+2.92%)

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.