Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	13.33	13.45	11.82	12.34	0	-0.72(-5.51%)
Feb 26, 2009	12.48	13.15	12.31	13.06	10,975,659	+0.42(+3.34%)
Feb 25, 2009	13.03	13.63	12.59	12.64	15,614,267	-0.57(-4.32%)
Feb 24, 2009	14.23	14.34	13.10	13.21	13,040,877	-1.13(-7.86%)
Feb 23, 2009	14.42	14.95	14.23	14.34	11,856,660	-0.44(-2.96%)
Feb 20, 2009	14.66	14.98	14.21	14.78	15,480,947	+0.63(+4.42%)
Feb 19, 2009	14.79	15.00	13.96	14.15	14,409,442	-1.10(-7.18%)
Feb 18, 2009	15.02	15.36	14.33	15.25	14,248,434	+0.25(+1.67%)
Feb 17, 2009	15.23	15.36	14.87	15.00	14,862,343	+0.20(+1.37%)
Feb 13, 2009	15.00	15.02	14.50	14.79	7,970,299	-0.23(-1.56%)
Feb 12, 2009	14.98	15.22	14.61	15.03	12,683,728	+0.02(+0.10%)
Feb 11, 2009	14.05	15.16	13.96	15.01	21,497,834	+1.13(+8.17%)
Feb 10, 2009	14.47	14.58	13.67	13.88	13,424,930	-0.23(-1.61%)
Feb 09, 2009	14.30	14.50	13.91	14.11	10,073,497	-0.41(-2.86%)
Feb 06, 2009	13.76	14.64	13.74	14.52	15,827,433	+0.40(+2.83%)
Feb 05, 2009	13.98	14.20	13.82	14.12	13,696,114	+0.50(+3.68%)
Feb 04, 2009	13.54	13.89	13.44	13.62	11,204,070	+0.30(+2.23%)
Feb 03, 2009	13.61	13.71	13.06	13.32	14,221,994	-0.09(-0.64%)
Feb 02, 2009	13.32	14.03	13.17	13.41	15,331,592	-0.42(-3.05%)
Jan 30, 2009	14.42	14.45	13.53	13.83	0	-0.20(-1.45%)
Jan 29, 2009	13.09	14.22	12.96	14.03	19,143,762	+0.78(+5.90%)
Jan 28, 2009	13.62	13.64	13.11	13.25	16,538,278	-0.09(-0.64%)
Jan 27, 2009	13.56	13.68	13.25	13.34	14,537,082	-0.42(-3.07%)
Jan 26, 2009	14.74	14.92	13.51	13.76	20,087,320	-0.50(-3.51%)
Jan 23, 2009	13.61	14.33	13.45	14.26	27,940,124	+1.00(+7.55%)
Jan 22, 2009	13.47	13.90	13.13	13.26	23,219,254	-0.42(-3.09%)
Jan 21, 2009	13.58	14.07	13.03	13.68	29,544,874	-0.68(-4.74%)
Jan 20, 2009	14.07	15.28	13.89	14.36	28,268,420	+0.37(+2.63%)
Jan 16, 2009	13.63	14.05	13.05	14.00	23,573,968	+0.95(+7.32%)
Jan 15, 2009	12.71	13.10	12.13	13.04	13,552,744	+0.28(+2.21%)
Jan 14, 2009	13.31	13.54	12.55	12.76	12,078,341	-0.71(-5.28%)
Jan 13, 2009	13.26	13.70	12.98	13.47	13,570,132	+0.38(+2.87%)
Jan 12, 2009	13.47	13.53	12.92	13.10	10,882,686	-0.80(-5.74%)
Jan 09, 2009	13.93	14.49	13.56	13.89	12,375,871	-0.34(-2.42%)
Jan 08, 2009	13.71	14.28	13.58	14.24	10,273,045	+0.99(+7.44%)
Jan 07, 2009	14.27	14.27	13.10	13.25	11,091,037	-1.11(-7.73%)
Jan 06, 2009	13.73	14.61	13.59	14.36	13,191,494	+0.49(+3.55%)
Jan 05, 2009	13.93	14.14	13.56	13.87	12,334,046	-0.66(-4.52%)
Jan 02, 2009	14.22	14.87	14.12	14.53	0	+0.12(+0.81%)
Jan 01, 2009	14.20	14.46	13.74	14.41	0	+0.00(+0.00%)
Dec 31, 2008	14.20	14.46	13.74	14.41	6,693,922	+0.18(+1.26%)
Dec 30, 2008	14.32	14.32	13.89	14.23	6,471,455	-0.08(-0.55%)
Dec 29, 2008	14.29	14.45	13.87	14.31	8,375,217	+0.31(+2.18%)
Dec 26, 2008	13.52	14.17	12.99	14.00	3,292,412	+0.70(+5.29%)
Dec 24, 2008	13.08	13.49	12.79	13.30	2,692,471	+0.24(+1.86%)
Dec 23, 2008	12.99	13.57	11.37	13.06	11,592,943	+0.05(+0.42%)
Dec 22, 2008	13.64	14.03	12.67	13.00	10,184,501	-0.06(-0.48%)
Dec 19, 2008	12.33	13.34	12.33	13.06	12,751,308	+0.28(+2.20%)
Dec 18, 2008	13.92	14.05	12.55	12.78	15,454,553	-1.13(-8.15%)
Dec 17, 2008	14.39	14.92	13.85	13.92	12,746,736	-0.37(-2.57%)
Dec 16, 2008	13.30	14.32	13.10	14.29	13,492,095	+1.19(+9.08%)
Dec 15, 2008	13.12	13.67	12.68	13.10	16,006,158	+0.31(+2.45%)
Dec 12, 2008	11.90	13.03	11.87	12.78	11,856,387	+0.52(+4.28%)
Dec 11, 2008	13.39	13.61	11.98	12.26	14,962,851	-0.50(-3.92%)
Dec 10, 2008	12.24	13.15	12.24	12.76	19,866,026	+1.18(+10.20%)
Dec 09, 2008	11.42	12.00	11.21	11.58	15,174,100	-0.12(-1.00%)
Dec 08, 2008	11.46	11.84	11.27	11.70	12,676,021	+1.09(+10.25%)
Dec 05, 2008	10.25	10.68	9.489	10.61	14,460,381	+0.04(+0.37%)
Dec 04, 2008	10.98	11.48	10.37	10.57	13,214,692	-0.63(-5.66%)
Dec 03, 2008	11.01	11.47	10.66	11.20	16,308,758	-0.42(-3.63%)
Dec 02, 2008	11.11	11.69	10.95	11.63	14,377,150	+0.98(+9.18%)

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.