Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	10.98	11.25	10.51	10.75	0	+0.13(+1.22%)
Feb 26, 2009	10.85	10.90	10.50	10.62	114,577	-0.04(-0.38%)
Feb 25, 2009	10.60	10.75	10.41	10.66	128,424	+0.24(+2.30%)
Feb 24, 2009	10.16	10.50	9.900	10.42	116,863	+0.49(+4.93%)
Feb 23, 2009	10.20	10.40	9.910	9.930	89,377	-0.26(-2.55%)
Feb 20, 2009	10.21	10.34	9.640	10.19	153,444	-0.18(-1.74%)
Feb 19, 2009	10.35	10.71	10.31	10.37	132,703	-0.03(-0.29%)
Feb 18, 2009	10.39	10.73	10.30	10.40	110,943	-0.12(-1.14%)
Feb 17, 2009	10.66	11.18	10.26	10.52	140,785	-0.41(-3.75%)
Feb 13, 2009	10.80	11.11	10.80	10.93	59,999	+0.02(+0.18%)
Feb 12, 2009	11.09	11.15	10.83	10.91	83,854	-0.23(-2.09%)
Feb 11, 2009	11.00	11.23	10.98	11.14	51,498	+0.13(+1.20%)
Feb 10, 2009	11.50	11.50	10.75	11.01	93,266	-0.14(-1.26%)
Feb 09, 2009	11.39	11.39	10.92	11.15	97,865	-0.07(-0.62%)
Feb 06, 2009	10.99	11.37	10.85	11.22	87,256	+0.32(+2.94%)
Feb 05, 2009	10.82	11.00	10.73	10.90	81,319	+0.10(+0.93%)
Feb 04, 2009	10.92	11.00	10.61	10.80	96,544	+0.09(+0.84%)
Feb 03, 2009	10.67	10.83	10.60	10.71	70,722	-0.08(-0.74%)
Feb 02, 2009	11.35	11.35	10.45	10.79	66,246	+0.11(+1.03%)
Jan 30, 2009	10.84	11.50	10.57	10.68	0	+0.11(+1.04%)
Jan 29, 2009	10.38	10.57	10.38	10.57	53,587	-0.05(-0.47%)
Jan 28, 2009	10.33	10.65	10.26	10.62	149,071	+0.20(+1.92%)
Jan 27, 2009	10.00	10.49	10.00	10.42	147,940	+0.31(+3.07%)
Jan 26, 2009	10.27	10.60	10.02	10.11	93,601	-0.30(-2.88%)
Jan 23, 2009	10.40	10.59	10.00	10.41	95,614	+0.01(+0.10%)
Jan 22, 2009	10.59	10.80	10.32	10.40	90,049	-0.45(-4.15%)
Jan 21, 2009	10.65	10.85	10.54	10.85	113,909	+0.15(+1.40%)
Jan 20, 2009	10.96	10.96	10.37	10.70	193,322	-0.26(-2.37%)
Jan 16, 2009	10.34	10.96	10.34	10.96	183,007	+0.62(+6.00%)
Jan 15, 2009	10.48	10.60	9.800	10.34	186,281	-0.29(-2.73%)
Jan 14, 2009	10.59	10.64	10.20	10.63	133,322	+0.08(+0.76%)
Jan 13, 2009	10.57	10.80	10.51	10.55	153,149	-0.15(-1.40%)
Jan 12, 2009	10.44	10.80	10.34	10.70	149,026	+0.11(+1.04%)
Jan 09, 2009	10.33	10.81	10.25	10.59	128,713	+0.33(+3.22%)
Jan 08, 2009	10.03	10.35	10.00	10.26	153,954	+0.21(+2.09%)
Jan 07, 2009	10.02	10.10	9.830	10.05	165,740	+0.11(+1.11%)
Jan 06, 2009	9.690	10.10	9.690	9.940	231,358	+0.16(+1.64%)
Jan 05, 2009	9.320	9.850	9.160	9.780	177,429	+0.42(+4.49%)
Jan 02, 2009	8.990	9.360	8.980	9.360	0	+0.50(+5.68%)
Jan 01, 2009	8.600	8.990	8.320	8.857	0	+0.00(+0.00%)
Dec 31, 2008	8.600	8.990	8.320	8.857	211,481	+0.36(+4.20%)
Dec 30, 2008	8.320	8.500	8.180	8.500	281,788	+0.12(+1.43%)
Dec 29, 2008	8.360	8.860	8.360	8.380	242,500	-0.17(-1.99%)
Dec 26, 2008	8.210	8.720	8.200	8.550	150,217	+0.06(+0.71%)
Dec 24, 2008	8.890	8.890	8.210	8.490	117,420	+0.23(+2.78%)
Dec 23, 2008	7.570	8.450	7.550	8.260	267,786	+0.17(+2.10%)
Dec 22, 2008	9.180	9.180	8.000	8.090	247,753	-0.58(-6.69%)
Dec 19, 2008	8.580	9.000	8.500	8.670	212,645	+0.03(+0.33%)
Dec 18, 2008	8.860	9.100	8.500	8.641	219,197	+0.14(+1.66%)
Dec 17, 2008	7.300	8.520	7.250	8.500	413,462	+1.06(+14.25%)
Dec 16, 2008	7.480	7.530	6.760	7.440	333,816	+0.49(+7.05%)
Dec 15, 2008	7.300	7.450	6.930	6.950	213,392	-0.35(-4.79%)
Dec 12, 2008	7.180	7.350	7.110	7.300	178,640	+0.03(+0.44%)
Dec 11, 2008	7.250	7.510	7.200	7.268	202,749	-0.03(-0.44%)
Dec 10, 2008	7.210	7.540	7.050	7.300	267,139	+0.01(+0.14%)
Dec 09, 2008	7.150	7.389	7.050	7.290	210,742	-0.01(-0.14%)
Dec 08, 2008	7.240	7.330	6.940	7.300	201,090	+0.12(+1.67%)
Dec 05, 2008	7.440	7.570	6.930	7.180	287,950	-0.47(-6.15%)
Dec 04, 2008	8.290	8.390	7.500	7.650	183,810	-0.74(-8.82%)
Dec 03, 2008	8.331	8.790	8.160	8.390	117,572	-0.10(-1.18%)
Dec 02, 2008	8.540	8.950	8.350	8.490	209,077	-0.21(-2.41%)

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.