Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	12.92	13.52	12.81	13.00	0	-0.25(-1.89%)
Feb 26, 2009	13.29	13.72	13.23	13.25	4,431,053	+0.02(+0.15%)
Feb 25, 2009	13.14	13.57	12.90	13.23	5,435,652	+0.03(+0.23%)
Feb 24, 2009	12.90	13.32	12.67	13.20	6,305,987	+0.73(+5.85%)
Feb 23, 2009	13.26	13.39	12.37	12.47	4,316,385	-0.62(-4.74%)
Feb 20, 2009	13.13	13.37	12.64	13.09	7,338,696	-0.26(-1.95%)
Feb 19, 2009	13.46	13.69	13.22	13.35	3,920,815	+0.01(+0.07%)
Feb 18, 2009	13.62	13.79	13.14	13.34	3,827,391	-0.19(-1.40%)
Feb 17, 2009	13.89	13.89	13.50	13.53	4,569,299	-0.84(-5.85%)
Feb 13, 2009	14.18	14.49	14.11	14.37	4,791,366	+0.13(+0.91%)
Feb 12, 2009	14.15	14.29	13.90	14.24	6,103,252	-0.16(-1.11%)
Feb 11, 2009	14.34	14.65	14.17	14.40	16,320,217	-0.25(-1.71%)
Feb 10, 2009	14.75	14.99	14.50	14.65	9,539,271	-0.21(-1.41%)
Feb 09, 2009	15.00	15.22	14.75	14.86	6,414,638	-0.86(-5.47%)
Feb 06, 2009	15.22	16.28	14.83	15.72	5,254,456	+0.77(+5.15%)
Feb 05, 2009	14.40	15.14	13.80	14.95	6,661,267	+0.26(+1.77%)
Feb 04, 2009	14.43	14.90	14.24	14.69	4,001,423	+0.03(+0.20%)
Feb 03, 2009	14.42	14.80	14.20	14.66	3,911,683	+0.27(+1.88%)
Feb 02, 2009	14.34	14.51	14.11	14.39	3,156,038	-0.12(-0.83%)
Jan 30, 2009	15.04	15.27	14.42	14.51	0	-0.36(-2.42%)
Jan 29, 2009	15.19	15.38	14.82	14.87	2,745,034	-0.55(-3.57%)
Jan 28, 2009	15.16	15.58	15.05	15.42	2,767,793	+0.40(+2.66%)
Jan 27, 2009	14.66	15.13	14.62	15.02	3,020,643	+0.19(+1.28%)
Jan 26, 2009	14.86	15.29	14.54	14.83	3,887,406	+0.03(+0.20%)
Jan 23, 2009	14.47	15.06	14.23	14.80	3,538,538	+0.17(+1.16%)
Jan 22, 2009	14.56	14.89	14.31	14.63	3,571,805	-0.14(-0.95%)
Jan 21, 2009	14.37	14.80	14.10	14.77	3,558,734	+0.57(+4.01%)
Jan 20, 2009	14.58	14.84	14.15	14.20	4,864,654	-0.58(-3.92%)
Jan 16, 2009	15.22	15.35	14.57	14.78	5,596,835	-0.24(-1.60%)
Jan 15, 2009	15.09	15.15	14.54	15.02	5,191,415	+0.14(+0.94%)
Jan 14, 2009	14.87	15.15	14.64	14.88	6,034,072	-0.47(-3.06%)
Jan 13, 2009	15.53	15.79	15.18	15.35	4,322,576	-0.17(-1.10%)
Jan 12, 2009	15.77	16.03	15.40	15.52	3,612,922	-0.74(-4.55%)
Jan 09, 2009	17.00	17.21	16.16	16.26	3,502,206	-0.61(-3.62%)
Jan 08, 2009	16.44	16.95	16.43	16.87	2,877,033	+0.30(+1.81%)
Jan 07, 2009	16.99	17.09	16.42	16.57	2,661,457	-0.60(-3.49%)
Jan 06, 2009	17.08	17.47	17.04	17.17	3,649,595	+0.32(+1.90%)
Jan 05, 2009	16.53	17.19	16.49	16.85	3,134,566	+0.29(+1.75%)
Jan 02, 2009	15.79	16.71	15.48	16.56	0	+0.82(+5.21%)
Jan 01, 2009	15.59	15.92	15.01	15.74	0	+0.00(+0.00%)
Dec 31, 2008	15.59	15.92	15.01	15.74	2,934,175	+0.13(+0.83%)
Dec 30, 2008	15.13	15.64	15.02	15.61	4,268,959	+0.46(+3.04%)
Dec 29, 2008	15.26	15.50	14.98	15.15	2,185,270	-0.02(-0.13%)
Dec 26, 2008	15.24	15.25	14.99	15.17	1,441,429	+0.03(+0.20%)
Dec 24, 2008	14.91	15.21	14.90	15.14	1,165,181	+0.11(+0.73%)
Dec 23, 2008	15.23	15.41	14.97	15.03	3,001,644	-0.14(-0.92%)
Dec 22, 2008	15.44	15.54	14.95	15.17	3,727,235	-0.19(-1.24%)
Dec 19, 2008	15.84	15.91	15.10	15.36	5,249,128	+0.11(+0.72%)
Dec 18, 2008	15.64	15.90	15.07	15.25	4,796,288	-0.39(-2.49%)
Dec 17, 2008	15.97	16.34	15.53	15.64	4,462,537	-0.46(-2.86%)
Dec 16, 2008	15.40	16.17	15.39	16.10	4,159,251	+0.81(+5.30%)
Dec 15, 2008	16.01	16.33	14.94	15.29	3,547,572	-0.52(-3.29%)
Dec 12, 2008	15.56	15.92	15.30	15.81	3,527,491	-0.13(-0.82%)
Dec 11, 2008	16.26	16.73	15.69	15.94	3,591,983	-0.25(-1.54%)
Dec 10, 2008	15.49	16.75	15.35	16.19	5,667,886	+0.87(+5.68%)
Dec 09, 2008	14.50	15.62	14.50	15.32	5,781,874	+0.11(+0.72%)
Dec 08, 2008	15.43	16.11	14.84	15.21	4,731,508	+0.21(+1.40%)
Dec 05, 2008	13.96	15.05	13.44	15.00	4,996,545	+0.87(+6.16%)
Dec 04, 2008	14.90	15.06	13.85	14.13	4,366,681	-0.99(-6.55%)
Dec 03, 2008	14.68	15.29	14.58	15.12	5,150,062	-0.20(-1.31%)
Dec 02, 2008	15.56	15.70	14.66	15.32	5,131,871	+0.36(+2.41%)

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.