Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	13.61	13.65	13.08	13.15	0	-0.57(-4.13%)
Feb 26, 2009	14.21	14.62	13.62	13.72	4,106,487	-0.34(-2.44%)
Feb 25, 2009	14.09	14.39	13.70	14.06	5,424,673	-0.14(-0.96%)
Feb 24, 2009	13.24	14.29	13.03	14.19	5,390,683	+1.08(+8.26%)
Feb 23, 2009	13.45	13.78	13.05	13.11	5,949,789	-0.45(-3.33%)
Feb 20, 2009	13.09	13.71	12.98	13.56	5,693,983	+0.14(+1.05%)
Feb 19, 2009	13.88	14.02	13.32	13.42	3,813,492	-0.33(-2.41%)
Feb 18, 2009	13.84	14.05	13.48	13.75	3,781,343	+0.01(+0.08%)
Feb 17, 2009	13.76	14.00	13.50	13.74	4,596,003	-0.47(-3.33%)
Feb 13, 2009	14.64	14.70	14.19	14.22	3,096,414	-0.29(-2.03%)
Feb 12, 2009	14.18	14.54	13.85	14.51	4,759,965	+0.22(+1.52%)
Feb 11, 2009	14.67	14.80	13.93	14.29	3,595,072	-0.16(-1.09%)
Feb 10, 2009	15.41	15.60	14.22	14.45	7,965,932	-1.15(-7.39%)
Feb 09, 2009	15.27	16.24	15.10	15.60	5,419,951	+0.35(+2.28%)
Feb 06, 2009	14.21	15.43	13.77	15.26	13,316,682	+0.36(+2.45%)
Feb 05, 2009	15.12	15.53	14.60	14.89	6,049,443	-0.48(-3.15%)
Feb 04, 2009	15.16	15.96	15.02	15.38	5,380,879	+0.35(+2.32%)
Feb 03, 2009	14.44	15.12	14.33	15.03	4,088,919	+0.59(+4.07%)
Feb 02, 2009	14.70	14.76	14.13	14.44	4,392,048	-0.44(-2.96%)
Jan 30, 2009	15.71	15.84	14.70	14.88	0	-0.74(-4.74%)
Jan 29, 2009	16.39	16.39	15.45	15.62	3,357,633	-0.92(-5.56%)
Jan 28, 2009	15.93	16.70	15.79	16.54	3,597,667	+0.91(+5.85%)
Jan 27, 2009	15.35	15.73	15.11	15.63	3,774,181	+0.35(+2.32%)
Jan 26, 2009	15.35	15.89	15.02	15.27	4,055,160	+0.01(+0.07%)
Jan 23, 2009	14.78	15.69	14.70	15.26	3,524,053	+0.16(+1.08%)
Jan 22, 2009	14.91	15.48	14.56	15.10	3,804,954	-0.11(-0.72%)
Jan 21, 2009	14.60	15.24	14.27	15.21	5,947,951	+0.70(+4.80%)
Jan 20, 2009	15.92	15.96	14.45	14.51	5,790,045	-1.48(-9.26%)
Jan 16, 2009	15.95	16.15	15.58	15.99	0	+0.23(+1.49%)
Jan 15, 2009	15.05	15.99	14.58	15.76	6,288,733	+0.74(+4.93%)
Jan 14, 2009	15.32	15.43	14.74	15.02	6,312,827	-0.78(-4.96%)
Jan 13, 2009	16.21	16.69	15.36	15.80	6,603,024	-0.51(-3.10%)
Jan 12, 2009	16.83	16.83	15.96	16.31	4,724,750	-0.56(-3.29%)
Jan 09, 2009	17.41	17.45	16.73	16.86	3,228,603	-0.56(-3.19%)
Jan 08, 2009	16.96	17.43	16.36	17.42	4,451,287	+0.40(+2.37%)
Jan 07, 2009	17.15	17.52	16.81	17.01	3,953,213	-0.42(-2.40%)
Jan 06, 2009	17.66	17.71	16.99	17.43	5,875,370	+0.05(+0.31%)
Jan 05, 2009	17.28	17.74	16.79	17.38	4,752,772	+0.02(+0.13%)
Jan 02, 2009	17.06	17.46	16.50	17.36	0	+0.70(+4.18%)
Jan 01, 2009	16.66	16.84	16.32	16.66	0	+0.00(+0.00%)
Dec 31, 2008	16.66	16.84	16.32	16.66	5,914,286	-0.02(-0.10%)
Dec 30, 2008	16.21	16.81	16.21	16.68	3,155,921	+0.38(+2.30%)
Dec 29, 2008	16.58	16.59	16.00	16.30	3,639,815	-0.33(-2.00%)
Dec 26, 2008	16.81	16.81	16.47	16.63	2,068,398	-0.05(-0.29%)
Dec 24, 2008	16.69	16.76	16.42	16.68	2,313,725	+0.04(+0.26%)
Dec 23, 2008	18.33	18.33	16.33	16.64	6,513,396	-0.77(-4.41%)
Dec 22, 2008	18.31	18.42	17.18	17.41	5,427,791	-0.88(-4.79%)
Dec 19, 2008	20.28	20.28	17.97	18.28	8,361,704	-1.93(-9.53%)
Dec 18, 2008	21.94	22.23	19.88	20.21	3,650,102	-1.62(-7.43%)
Dec 17, 2008	21.75	22.17	21.22	21.83	2,622,620	-0.16(-0.72%)
Dec 16, 2008	20.28	22.15	19.84	21.99	3,914,273	+1.91(+9.51%)
Dec 15, 2008	20.70	20.92	19.46	20.08	3,113,711	-0.47(-2.30%)
Dec 12, 2008	19.48	20.67	19.07	20.55	3,611,862	+0.82(+4.17%)
Dec 11, 2008	20.21	21.16	19.29	19.73	4,703,637	-0.72(-3.51%)
Dec 10, 2008	19.75	20.79	19.65	20.45	2,717,648	+0.90(+4.59%)
Dec 09, 2008	18.77	20.63	18.77	19.55	3,851,505	-0.03(-0.17%)
Dec 08, 2008	19.76	20.65	19.28	19.58	5,379,422	+0.32(+1.67%)
Dec 05, 2008	19.21	19.38	17.79	19.26	3,930,017	-0.02(-0.08%)
Dec 04, 2008	19.31	20.50	18.82	19.28	2,995,465	-0.42(-2.13%)
Dec 03, 2008	18.50	19.78	17.97	19.70	3,732,945	+0.93(+4.96%)
Dec 02, 2008	18.79	19.03	17.96	18.77	3,335,666	+0.29(+1.56%)

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.