Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	10.32	10.73	10.32	10.50	0	-0.04(-0.39%)
Feb 26, 2009	10.84	10.86	10.49	10.54	1,704,063	-0.19(-1.79%)
Feb 25, 2009	10.80	10.95	10.57	10.73	3,848,949	-0.15(-1.34%)
Feb 24, 2009	10.54	10.92	10.48	10.88	3,026,552	+0.42(+4.00%)
Feb 23, 2009	10.99	10.99	10.45	10.46	2,346,932	-0.43(-3.93%)
Feb 20, 2009	10.75	11.01	10.65	10.89	4,824,720	-0.08(-0.72%)
Feb 19, 2009	11.24	11.31	10.94	10.96	4,441,555	-0.13(-1.18%)
Feb 18, 2009	11.27	11.31	10.97	11.10	3,953,373	-0.13(-1.13%)
Feb 17, 2009	11.23	11.40	11.15	11.22	2,130,172	-0.48(-4.06%)
Feb 13, 2009	11.76	11.88	11.63	11.70	2,418,302	-0.03(-0.26%)
Feb 12, 2009	11.43	11.76	11.34	11.73	4,183,415	+0.07(+0.58%)
Feb 11, 2009	11.71	11.83	11.49	11.66	3,090,529	+0.01(+0.09%)
Feb 10, 2009	12.05	12.23	11.59	11.65	3,325,823	-0.50(-4.09%)
Feb 09, 2009	12.17	12.29	12.03	12.15	2,820,368	-0.05(-0.39%)
Feb 06, 2009	11.76	12.24	11.75	12.19	2,579,749	+0.46(+3.92%)
Feb 05, 2009	11.45	11.82	11.38	11.73	3,016,792	+0.19(+1.62%)
Feb 04, 2009	11.55	11.78	11.46	11.55	2,792,079	+0.00(+0.00%)
Feb 03, 2009	11.45	11.61	11.29	11.55	3,114,039	+0.14(+1.24%)
Feb 02, 2009	11.21	11.47	11.20	11.41	2,941,955	+0.01(+0.06%)
Jan 30, 2009	11.77	11.78	11.32	11.40	0	-0.26(-2.21%)
Jan 29, 2009	11.85	11.85	11.61	11.66	3,386,607	-0.34(-2.82%)
Jan 28, 2009	11.80	12.07	11.76	11.99	4,577,836	+0.43(+3.67%)
Jan 27, 2009	11.50	11.65	11.41	11.57	3,160,775	+0.12(+1.05%)
Jan 26, 2009	11.39	11.69	11.27	11.45	3,831,992	+0.05(+0.46%)
Jan 23, 2009	11.02	11.56	10.99	11.40	3,508,570	+0.07(+0.66%)
Jan 22, 2009	11.32	11.55	11.12	11.32	5,222,141	-0.22(-1.87%)
Jan 21, 2009	11.21	11.57	11.02	11.54	3,598,735	+0.49(+4.42%)
Jan 20, 2009	11.57	11.63	11.04	11.05	6,355,838	-0.64(-5.50%)
Jan 16, 2009	11.78	11.82	11.36	11.69	5,368,632	+0.15(+1.26%)
Jan 15, 2009	11.33	11.68	11.03	11.55	2,493,221	+0.21(+1.83%)
Jan 14, 2009	11.58	11.62	11.29	11.34	3,015,283	-0.46(-3.92%)
Jan 13, 2009	11.65	11.88	11.58	11.80	4,340,070	+0.11(+0.91%)
Jan 12, 2009	11.98	12.03	11.60	11.70	1,891,254	-0.33(-2.74%)
Jan 09, 2009	12.35	12.36	11.90	12.02	2,290,404	-0.31(-2.48%)
Jan 08, 2009	12.19	12.35	12.09	12.33	1,887,191	+0.09(+0.70%)
Jan 07, 2009	12.42	12.48	12.15	12.24	1,806,864	-0.38(-3.03%)
Jan 06, 2009	12.59	12.78	12.51	12.63	3,086,071	+0.14(+1.13%)
Jan 05, 2009	12.47	12.59	12.26	12.48	17,010,346	+0.05(+0.37%)
Jan 02, 2009	12.13	12.53	11.97	12.44	0	+0.35(+2.89%)
Jan 01, 2009	11.85	12.19	11.84	12.09	0	+0.00(+0.00%)
Dec 31, 2008	11.85	12.19	11.84	12.09	1,585,700	+0.23(+1.91%)
Dec 30, 2008	11.55	11.87	11.51	11.86	1,933,771	+0.42(+3.66%)
Dec 29, 2008	11.52	11.62	11.31	11.44	2,303,186	-0.13(-1.13%)
Dec 26, 2008	11.43	11.58	11.41	11.58	1,414,337	+0.15(+1.30%)
Dec 24, 2008	11.33	11.45	11.25	11.43	627,137	+0.03(+0.27%)
Dec 23, 2008	11.61	11.67	11.32	11.40	1,647,792	-0.14(-1.21%)
Dec 22, 2008	11.76	11.79	11.25	11.54	1,162,500	-0.24(-2.05%)
Dec 19, 2008	11.95	12.02	11.70	11.78	1,458,426	-0.08(-0.68%)
Dec 18, 2008	11.99	12.02	11.60	11.86	1,178,433	-0.07(-0.62%)
Dec 17, 2008	11.62	12.12	11.61	11.93	1,337,908	+0.18(+1.52%)
Dec 16, 2008	11.35	11.77	11.32	11.75	1,172,003	+0.59(+5.29%)
Dec 15, 2008	11.50	11.59	11.00	11.16	953,027	-0.29(-2.53%)
Dec 12, 2008	10.86	11.53	10.85	11.45	1,250,968	+0.19(+1.70%)
Dec 11, 2008	11.58	11.81	11.11	11.26	1,785,427	-0.42(-3.57%)
Dec 10, 2008	11.54	11.80	11.45	11.68	2,258,180	+0.23(+2.02%)
Dec 09, 2008	11.55	11.91	11.35	11.45	4,010,800	-0.21(-1.80%)
Dec 08, 2008	11.54	11.74	11.40	11.66	2,525,776	+0.44(+3.97%)
Dec 05, 2008	10.59	11.22	10.33	11.21	1,372,619	+0.48(+4.49%)
Dec 04, 2008	10.92	11.25	10.52	10.73	744,270	-0.37(-3.30%)
Dec 03, 2008	10.76	11.14	10.56	11.10	1,616,971	+0.18(+1.68%)
Dec 02, 2008	10.66	10.93	10.50	10.91	1,796,563	+0.45(+4.29%)

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.