Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	9.485	9.744	9.443	9.597	0	-0.05(-0.55%)
Feb 26, 2009	9.903	9.923	9.591	9.651	115,862	-0.22(-2.24%)
Feb 25, 2009	9.844	9.959	9.653	9.872	80,855	-0.03(-0.28%)
Feb 24, 2009	9.606	9.942	9.594	9.900	108,589	+0.36(+3.82%)
Feb 23, 2009	9.849	9.849	9.536	9.536	403,500	-0.36(-3.63%)
Feb 20, 2009	9.785	9.925	9.747	9.894	32,681	-0.10(-1.01%)
Feb 19, 2009	10.22	10.27	9.995	9.995	13,114	-0.10(-1.03%)
Feb 18, 2009	10.10	10.20	10.03	10.10	20,354	-0.15(-1.43%)
Feb 17, 2009	10.24	10.31	10.23	10.25	23,386	-0.49(-4.61%)
Feb 13, 2009	10.71	10.77	10.65	10.74	6,673	+0.10(+0.91%)
Feb 12, 2009	10.40	10.64	10.40	10.64	14,719	+0.06(+0.56%)
Feb 11, 2009	10.69	10.69	10.54	10.58	68,104	-0.00(-0.02%)
Feb 10, 2009	11.02	11.02	10.59	10.59	15,129	-0.44(-3.95%)
Feb 09, 2009	11.09	11.09	10.94	11.02	46,936	-0.01(-0.13%)
Feb 06, 2009	10.90	11.04	10.86	11.04	13,628	+0.36(+3.37%)
Feb 05, 2009	10.62	10.76	10.62	10.68	12,529	+0.17(+1.65%)
Feb 04, 2009	10.50	10.69	10.46	10.50	16,435	-0.02(-0.19%)
Feb 03, 2009	10.41	10.52	10.35	10.52	6,623	+0.16(+1.51%)
Feb 02, 2009	10.23	10.37	10.23	10.37	13,756	+0.04(+0.41%)
Jan 30, 2009	10.63	10.63	10.27	10.32	0	-0.24(-2.28%)
Jan 29, 2009	10.75	10.75	10.56	10.56	20,775	-0.31(-2.86%)
Jan 28, 2009	10.82	10.88	10.82	10.88	3,719	+0.40(+3.82%)
Jan 27, 2009	10.41	10.55	10.36	10.48	5,638	+0.09(+0.88%)
Jan 26, 2009	10.32	10.56	10.25	10.39	46,419	+0.09(+0.90%)
Jan 23, 2009	9.998	10.43	9.998	10.29	24,980	+0.03(+0.30%)
Jan 22, 2009	10.22	10.32	10.15	10.26	6,723	-0.18(-1.72%)
Jan 21, 2009	10.23	10.44	10.06	10.44	7,632	+0.37(+3.62%)
Jan 20, 2009	10.52	10.55	10.07	10.08	33,369	-0.54(-5.10%)
Jan 16, 2009	10.71	10.71	10.58	10.62	17,440	+0.17(+1.64%)
Jan 15, 2009	10.23	10.45	10.05	10.45	49,661	+0.15(+1.50%)
Jan 14, 2009	10.47	10.47	10.22	10.29	65,761	-0.29(-2.71%)
Jan 13, 2009	10.56	10.70	10.56	10.58	8,873	+0.02(+0.17%)
Jan 12, 2009	10.82	10.82	10.56	10.56	14,070	-0.40(-3.64%)
Jan 09, 2009	11.14	11.14	10.82	10.96	35,666	-0.19(-1.69%)
Jan 08, 2009	10.98	11.15	10.93	11.15	13,813	+0.06(+0.56%)
Jan 07, 2009	11.20	11.20	11.02	11.09	17,098	-0.34(-2.97%)
Jan 06, 2009	11.34	11.46	11.32	11.43	31,636	+0.19(+1.70%)
Jan 05, 2009	11.12	11.29	11.06	11.23	16,820	+0.11(+0.98%)
Jan 02, 2009	10.77	11.13	10.69	11.13	0	+0.41(+3.82%)
Jan 01, 2009	10.52	10.80	10.52	10.72	0	+0.00(+0.00%)
Dec 31, 2008	10.52	10.80	10.52	10.72	35,630	+0.25(+2.36%)
Dec 30, 2008	10.24	10.50	10.24	10.47	42,346	+0.27(+2.67%)
Dec 29, 2008	10.26	10.26	10.06	10.20	39,282	-0.11(-1.03%)
Dec 26, 2008	10.24	10.30	10.19	10.30	8,003	+0.14(+1.36%)
Dec 24, 2008	10.16	10.18	10.15	10.17	23,753	+0.05(+0.51%)
Dec 23, 2008	10.32	10.32	10.09	10.11	62,441	+0.08(+0.79%)
Dec 22, 2008	10.28	10.33	10.03	10.03	5,471	-0.49(-4.69%)
Dec 19, 2008	10.56	10.62	10.47	10.53	21,200	+0.04(+0.35%)
Dec 18, 2008	10.70	10.71	10.35	10.49	33,811	-0.18(-1.73%)
Dec 17, 2008	10.32	10.75	10.32	10.68	25,198	+0.24(+2.28%)
Dec 16, 2008	10.10	10.45	10.08	10.44	50,396	+0.51(+5.17%)
Dec 15, 2008	10.15	10.15	9.819	9.925	22,327	-0.20(-1.99%)
Dec 12, 2008	9.589	10.17	9.589	10.13	12,875	+0.18(+1.80%)
Dec 11, 2008	10.28	10.41	9.948	9.948	20,943	-0.31(-3.06%)
Dec 10, 2008	10.35	10.39	10.16	10.26	14,876	+0.16(+1.58%)
Dec 09, 2008	10.23	10.51	10.07	10.10	167,753	-0.16(-1.57%)
Dec 08, 2008	10.09	10.30	10.09	10.26	42,207	+0.51(+5.25%)
Dec 05, 2008	9.356	9.751	9.093	9.751	21,717	+0.37(+3.98%)
Dec 04, 2008	9.665	9.833	9.367	9.379	27,081	-0.36(-3.74%)
Dec 03, 2008	9.471	9.774	9.393	9.743	31,450	+0.31(+3.30%)
Dec 02, 2008	9.334	9.555	9.272	9.432	25,198	+0.15(+1.63%)

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.