Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	11.68	12.28	11.61	11.92	0	+0.09(+0.75%)
Feb 26, 2009	11.90	12.11	11.79	11.83	443,111	+0.02(+0.19%)
Feb 25, 2009	11.93	12.11	11.60	11.81	761,514	-0.31(-2.56%)
Feb 24, 2009	11.93	12.21	11.65	12.12	640,630	+0.38(+3.28%)
Feb 23, 2009	12.23	12.23	11.54	11.74	569,753	-0.43(-3.53%)
Feb 20, 2009	11.99	12.47	11.88	12.16	0	-0.06(-0.48%)
Feb 19, 2009	12.25	12.56	12.14	12.22	482,302	-0.03(-0.24%)
Feb 18, 2009	12.54	12.62	12.01	12.25	511,813	-0.20(-1.60%)
Feb 17, 2009	12.11	12.67	11.97	12.45	700,532	-0.15(-1.17%)
Feb 13, 2009	12.97	13.18	12.52	12.60	388,680	-0.32(-2.46%)
Feb 12, 2009	12.51	12.99	12.48	12.92	391,081	+0.18(+1.39%)
Feb 11, 2009	12.86	13.09	12.49	12.74	474,254	+0.12(+0.94%)
Feb 10, 2009	12.94	13.17	12.52	12.62	665,931	-0.44(-3.37%)
Feb 09, 2009	12.71	13.16	12.55	13.06	363,353	+0.29(+2.24%)
Feb 06, 2009	12.22	12.96	12.15	12.78	400,277	+0.51(+4.18%)
Feb 05, 2009	12.04	12.45	11.90	12.26	545,888	+0.18(+1.46%)
Feb 04, 2009	11.96	12.46	11.96	12.09	721,904	-0.02(-0.18%)
Feb 03, 2009	11.71	12.21	11.43	12.11	732,130	+0.56(+4.82%)
Feb 02, 2009	11.23	11.62	11.17	11.55	495,781	-0.02(-0.19%)
Jan 30, 2009	11.96	12.10	11.47	11.58	0	-0.43(-3.60%)
Jan 29, 2009	12.27	12.36	11.88	12.01	439,994	-0.40(-3.25%)
Jan 28, 2009	12.53	12.76	12.26	12.41	727,691	+0.01(+0.12%)
Jan 27, 2009	12.76	12.95	12.18	12.40	625,267	-0.34(-2.70%)
Jan 26, 2009	12.34	14.01	12.33	12.74	1,225,927	+0.62(+5.14%)
Jan 23, 2009	12.11	12.45	11.69	12.12	575,929	-0.22(-1.78%)
Jan 22, 2009	12.65	12.78	11.99	12.34	554,782	-0.62(-4.75%)
Jan 21, 2009	12.44	13.01	12.15	12.95	702,438	+0.73(+5.93%)
Jan 20, 2009	12.85	13.12	12.20	12.23	543,322	-0.84(-6.45%)
Jan 16, 2009	13.18	13.23	12.55	13.07	0	-0.02(-0.17%)
Jan 15, 2009	12.39	13.24	12.14	13.09	756,137	+0.59(+4.75%)
Jan 14, 2009	12.88	13.10	12.40	12.50	679,684	-0.58(-4.43%)
Jan 13, 2009	12.91	13.26	12.65	13.08	397,320	+0.15(+1.19%)
Jan 12, 2009	13.20	13.44	12.83	12.92	410,666	-0.27(-2.06%)
Jan 09, 2009	13.68	13.88	13.07	13.20	342,457	-0.44(-3.23%)
Jan 08, 2009	14.24	14.24	13.41	13.63	597,939	-0.69(-4.81%)
Jan 07, 2009	14.57	14.70	14.22	14.32	531,358	-0.45(-3.03%)
Jan 06, 2009	14.62	15.02	14.62	14.77	603,817	+0.24(+1.66%)
Jan 05, 2009	14.69	14.76	14.33	14.53	501,373	-0.22(-1.49%)
Jan 02, 2009	13.93	14.93	13.61	14.75	0	+0.88(+6.34%)
Jan 01, 2009	14.02	14.21	13.84	13.87	0	+0.00(+0.00%)
Dec 31, 2008	14.02	14.21	13.84	13.87	527,061	-0.18(-1.25%)
Dec 30, 2008	13.63	14.07	13.51	14.05	229,256	+0.54(+3.96%)
Dec 29, 2008	14.02	14.10	13.34	13.51	297,678	-0.59(-4.16%)
Dec 26, 2008	13.74	14.11	13.74	14.10	0	+0.48(+3.50%)
Dec 24, 2008	13.26	13.74	13.25	13.62	125,756	+0.42(+3.16%)
Dec 23, 2008	13.73	13.91	12.91	13.20	445,859	-0.52(-3.79%)
Dec 22, 2008	13.77	13.88	13.24	13.72	557,041	-0.01(-0.05%)
Dec 19, 2008	13.54	13.93	13.53	13.73	830,962	+0.43(+3.20%)
Dec 18, 2008	13.97	13.97	12.88	13.31	590,861	-0.70(-4.97%)
Dec 17, 2008	13.77	14.16	13.43	14.00	650,160	-0.22(-1.55%)
Dec 16, 2008	13.27	14.26	13.23	14.22	418,295	+1.19(+9.17%)
Dec 15, 2008	13.40	13.60	12.73	13.03	299,583	-0.34(-2.52%)
Dec 12, 2008	12.43	13.41	12.12	13.36	0	+0.62(+4.89%)
Dec 11, 2008	13.42	13.77	12.57	12.74	392,403	-0.82(-6.05%)
Dec 10, 2008	13.37	13.77	13.20	13.56	480,026	+0.26(+1.93%)
Dec 09, 2008	13.67	14.47	13.12	13.31	450,686	-0.59(-4.22%)
Dec 08, 2008	13.17	14.43	13.09	13.89	541,330	+1.12(+8.78%)
Dec 05, 2008	12.38	12.98	11.96	12.77	0	+0.15(+1.22%)
Dec 04, 2008	12.88	13.39	12.15	12.62	414,338	-0.45(-3.42%)
Dec 03, 2008	12.62	13.39	12.15	13.06	475,231	+0.45(+3.60%)
Dec 02, 2008	12.24	12.69	11.99	12.61	466,129	+0.54(+4.50%)

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.