Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	10.88	11.32	10.88	10.90	0	-0.06(-0.52%)
Feb 26, 2009	11.03	11.09	10.90	10.95	21,185	-0.05(-0.46%)
Feb 25, 2009	10.95	11.32	10.91	11.01	27,025	-0.06(-0.51%)
Feb 24, 2009	10.86	11.26	10.59	11.06	60,616	+0.14(+1.30%)
Feb 23, 2009	11.31	11.35	10.81	10.92	64,592	-0.26(-2.33%)
Feb 20, 2009	11.29	11.50	11.03	11.18	0	-0.20(-1.74%)
Feb 19, 2009	11.41	11.45	11.10	11.38	69,285	+0.05(+0.45%)
Feb 18, 2009	11.60	11.60	11.33	11.33	65,357	-0.27(-2.34%)
Feb 17, 2009	11.60	11.61	11.50	11.60	39,761	-0.15(-1.25%)
Feb 13, 2009	11.60	11.75	11.53	11.75	13,601	+0.16(+1.37%)
Feb 12, 2009	11.61	11.61	11.52	11.59	36,348	-0.12(-1.06%)
Feb 11, 2009	11.64	11.71	11.52	11.71	56,509	+0.12(+1.03%)
Feb 10, 2009	11.59	11.61	11.46	11.59	64,949	+0.05(+0.39%)
Feb 09, 2009	11.59	11.59	11.39	11.55	45,869	+0.06(+0.49%)
Feb 06, 2009	11.46	11.49	11.33	11.49	0	+0.08(+0.74%)
Feb 05, 2009	11.42	11.43	11.33	11.41	17,616	+0.00(+0.00%)
Feb 04, 2009	11.55	11.55	11.41	11.41	42,339	-0.10(-0.89%)
Feb 03, 2009	11.47	11.54	11.20	11.51	55,287	+0.05(+0.45%)
Feb 02, 2009	11.32	11.47	11.32	11.46	17,476	+0.02(+0.15%)
Jan 30, 2009	11.35	11.44	11.35	11.44	0	+0.06(+0.55%)
Jan 29, 2009	11.28	11.41	11.14	11.38	31,565	+0.05(+0.40%)
Jan 28, 2009	11.58	11.58	11.32	11.33	34,974	-0.15(-1.28%)
Jan 27, 2009	11.55	11.55	11.32	11.48	55,082	-0.12(-1.07%)
Jan 26, 2009	11.49	11.61	11.44	11.61	38,330	+0.20(+1.74%)
Jan 23, 2009	11.28	11.49	11.28	11.41	0	+0.07(+0.60%)
Jan 22, 2009	11.41	11.55	11.33	11.34	23,934	-0.25(-2.15%)
Jan 21, 2009	11.38	11.59	11.12	11.59	38,588	+0.26(+2.30%)
Jan 20, 2009	11.38	11.46	11.31	11.33	23,227	-0.16(-1.43%)
Jan 16, 2009	11.60	11.60	11.21	11.49	0	-0.11(-0.98%)
Jan 15, 2009	11.40	11.61	11.27	11.61	52,971	+0.21(+1.84%)
Jan 14, 2009	11.36	11.43	11.29	11.40	39,330	+0.01(+0.10%)
Jan 13, 2009	11.56	11.56	11.24	11.38	30,199	+0.15(+1.31%)
Jan 12, 2009	11.32	11.32	11.19	11.24	28,624	+0.05(+0.46%)
Jan 09, 2009	11.38	11.38	11.19	11.19	29,136	-0.29(-2.56%)
Jan 08, 2009	11.25	11.48	11.24	11.48	59,812	+0.23(+2.01%)
Jan 07, 2009	11.36	11.37	11.21	11.25	43,588	-0.11(-1.00%)
Jan 06, 2009	11.52	11.63	11.35	11.37	27,074	-0.07(-0.64%)
Jan 05, 2009	11.74	11.74	11.35	11.44	57,369	-0.31(-2.60%)
Jan 02, 2009	11.57	11.75	11.35	11.75	0	+0.06(+0.48%)
Jan 01, 2009	11.39	11.69	11.35	11.69	0	+0.00(+0.00%)
Dec 31, 2008	11.39	11.69	11.35	11.69	52,196	+0.26(+2.28%)
Dec 30, 2008	11.32	11.52	11.32	11.43	99,446	+0.11(+0.95%)
Dec 29, 2008	11.28	11.38	11.18	11.32	49,334	+0.06(+0.50%)
Dec 26, 2008	11.32	11.37	11.16	11.27	0	+0.00(+0.00%)
Dec 24, 2008	11.32	11.32	11.05	11.27	47,222	-0.06(-0.50%)
Dec 23, 2008	11.18	11.32	11.04	11.32	61,259	+0.14(+1.27%)
Dec 22, 2008	11.12	11.31	11.04	11.18	72,813	-0.14(-1.25%)
Dec 19, 2008	11.17	11.32	11.04	11.32	45,897	+0.20(+1.78%)
Dec 18, 2008	11.15	11.18	11.01	11.12	69,596	-0.01(-0.05%)
Dec 17, 2008	11.25	11.35	11.11	11.13	45,492	-0.09(-0.81%)
Dec 16, 2008	10.76	11.38	10.05	11.22	350,460	-0.02(-0.20%)
Dec 15, 2008	11.37	11.38	11.18	11.24	132,963	-0.08(-0.70%)
Dec 12, 2008	10.90	11.44	10.89	11.32	0	+0.28(+2.56%)
Dec 11, 2008	11.25	11.28	11.04	11.04	2,055,655	-0.48(-4.18%)
Dec 10, 2008	11.57	11.61	11.24	11.52	490,171	-0.05(-0.39%)
Dec 09, 2008	11.49	11.76	11.32	11.57	136,628	-0.14(-1.21%)
Dec 08, 2008	11.89	12.45	11.55	11.71	76,595	-0.06(-0.55%)
Dec 05, 2008	11.79	11.89	11.61	11.77	0	-0.14(-1.17%)
Dec 04, 2008	13.02	13.02	11.66	11.91	118,170	-1.14(-8.76%)
Dec 03, 2008	13.05	13.33	12.82	13.05	7,153	-0.16(-1.24%)
Dec 02, 2008	13.47	13.47	13.09	13.22	5,857	+0.03(+0.21%)

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.