Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	11.55	11.77	11.03	11.61	0	-0.09(-0.76%)
Feb 26, 2009	12.03	12.10	11.70	11.70	219,408	-0.23(-1.91%)
Feb 25, 2009	11.96	12.09	11.83	11.93	601,817	-0.09(-0.79%)
Feb 24, 2009	11.82	12.27	11.75	12.02	400,728	+0.26(+2.18%)
Feb 23, 2009	12.13	12.18	11.73	11.77	764,024	-0.27(-2.21%)
Feb 20, 2009	11.99	12.15	11.91	12.03	349,847	-0.18(-1.45%)
Feb 19, 2009	12.31	12.37	12.19	12.21	153,985	+0.01(+0.12%)
Feb 18, 2009	12.24	12.25	12.09	12.20	318,467	-0.01(-0.04%)
Feb 17, 2009	12.19	12.32	12.09	12.20	167,562	-0.32(-2.59%)
Feb 13, 2009	12.63	12.67	12.51	12.53	145,065	-0.09(-0.68%)
Feb 12, 2009	12.37	12.65	12.33	12.61	228,890	+0.15(+1.23%)
Feb 11, 2009	12.44	12.53	12.40	12.46	136,656	+0.07(+0.57%)
Feb 10, 2009	12.72	12.83	12.33	12.39	233,281	-0.45(-3.50%)
Feb 09, 2009	13.01	13.01	12.79	12.84	158,521	-0.17(-1.34%)
Feb 06, 2009	12.80	13.06	12.76	13.01	197,622	+0.26(+2.06%)
Feb 05, 2009	12.51	12.81	12.49	12.75	178,625	+0.16(+1.29%)
Feb 04, 2009	12.89	12.89	12.55	12.58	305,691	-0.25(-1.93%)
Feb 03, 2009	12.57	12.90	12.53	12.83	225,732	+0.26(+2.04%)
Feb 02, 2009	12.53	12.63	12.40	12.58	425,372	-0.07(-0.54%)
Jan 30, 2009	13.05	13.08	12.63	12.64	0	-0.48(-3.63%)
Jan 29, 2009	13.22	13.33	13.10	13.12	140,688	-0.18(-1.35%)
Jan 28, 2009	13.29	13.34	13.18	13.30	552,540	+0.21(+1.58%)
Jan 27, 2009	13.11	13.20	13.02	13.09	268,140	+0.09(+0.68%)
Jan 26, 2009	12.92	13.16	12.90	13.00	363,976	+0.06(+0.46%)
Jan 23, 2009	12.75	12.98	12.71	12.94	186,438	-0.09(-0.73%)
Jan 22, 2009	12.96	13.08	12.84	13.04	177,447	-0.09(-0.66%)
Jan 21, 2009	13.15	13.16	12.80	13.13	162,485	+0.16(+1.20%)
Jan 20, 2009	13.24	13.35	12.94	12.97	265,666	-0.28(-2.13%)
Jan 16, 2009	13.24	13.32	13.09	13.25	813,948	+0.15(+1.16%)
Jan 15, 2009	12.96	13.14	12.81	13.10	335,551	+0.09(+0.73%)
Jan 14, 2009	13.26	13.26	12.90	13.01	216,866	-0.41(-3.06%)
Jan 13, 2009	13.39	13.49	13.33	13.42	189,650	+0.02(+0.13%)
Jan 12, 2009	13.50	13.55	13.34	13.40	76,784	-0.14(-1.00%)
Jan 09, 2009	13.77	13.77	13.52	13.54	229,513	-0.20(-1.44%)
Jan 08, 2009	13.73	13.74	13.59	13.73	95,713	-0.00(-0.02%)
Jan 07, 2009	13.72	13.88	13.72	13.74	86,242	-0.16(-1.17%)
Jan 06, 2009	14.04	14.13	13.83	13.90	637,435	-0.07(-0.51%)
Jan 05, 2009	13.91	14.03	13.88	13.97	128,843	-0.03(-0.21%)
Jan 02, 2009	13.69	14.02	13.60	14.00	0	+0.33(+2.40%)
Jan 01, 2009	13.64	13.76	13.62	13.67	0	+0.00(+0.00%)
Dec 31, 2008	13.64	13.76	13.62	13.67	446,092	+0.10(+0.75%)
Dec 30, 2008	13.49	13.59	13.45	13.57	207,808	+0.26(+1.92%)
Dec 29, 2008	13.45	13.45	13.17	13.31	165,917	-0.09(-0.68%)
Dec 26, 2008	13.38	13.45	13.33	13.41	182,589	+0.08(+0.62%)
Dec 24, 2008	13.35	13.37	13.24	13.32	189,968	+0.09(+0.72%)
Dec 23, 2008	13.42	13.42	13.16	13.23	223,207	-0.19(-1.39%)
Dec 22, 2008	13.60	13.60	13.19	13.41	298,327	-0.12(-0.89%)
Dec 19, 2008	13.74	13.83	13.46	13.54	129,239	-0.09(-0.63%)
Dec 18, 2008	13.72	13.84	13.47	13.62	171,378	-0.04(-0.28%)
Dec 17, 2008	13.49	13.74	13.46	13.66	174,128	+0.01(+0.04%)
Dec 16, 2008	13.29	13.66	13.28	13.65	171,966	+0.47(+3.60%)
Dec 15, 2008	13.32	13.38	13.05	13.18	207,076	-0.03(-0.22%)
Dec 12, 2008	12.96	13.30	12.91	13.21	174,884	-0.02(-0.13%)
Dec 11, 2008	13.46	13.55	13.16	13.23	625,007	-0.31(-2.31%)
Dec 10, 2008	13.57	13.64	13.38	13.54	287,632	+0.12(+0.91%)
Dec 09, 2008	13.71	13.79	13.41	13.42	237,568	-0.44(-3.17%)
Dec 08, 2008	13.90	13.92	13.64	13.86	177,111	+0.24(+1.73%)
Dec 05, 2008	13.09	13.65	12.89	13.62	400,180	+0.45(+3.42%)
Dec 04, 2008	13.40	13.61	13.11	13.17	143,843	-0.40(-2.97%)
Dec 03, 2008	13.20	13.57	12.95	13.57	253,071	+0.32(+2.45%)
Dec 02, 2008	13.18	13.25	12.91	13.25	442,245	+0.28(+2.13%)

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.