Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	11.62	11.81	11.37	11.53	0	-0.18(-1.54%)
Feb 26, 2009	12.26	12.26	11.61	11.71	3,764,042	-0.29(-2.44%)
Feb 25, 2009	12.25	12.25	11.77	12.00	2,711,363	-0.34(-2.74%)
Feb 24, 2009	12.17	12.48	11.91	12.34	3,368,418	+0.32(+2.62%)
Feb 23, 2009	12.52	12.58	11.92	12.02	3,658,364	-0.47(-3.72%)
Feb 20, 2009	12.21	12.58	11.99	12.49	0	+0.14(+1.15%)
Feb 19, 2009	12.68	13.00	12.32	12.34	2,325,908	-0.31(-2.43%)
Feb 18, 2009	12.40	12.72	12.28	12.65	3,019,173	+0.19(+1.50%)
Feb 17, 2009	12.49	12.88	12.44	12.46	3,331,040	-0.68(-5.19%)
Feb 13, 2009	13.33	13.59	13.13	13.15	0	-0.20(-1.46%)
Feb 12, 2009	12.79	13.39	12.64	13.34	3,311,431	+0.22(+1.66%)
Feb 11, 2009	12.94	13.29	12.85	13.12	2,420,212	+0.09(+0.69%)
Feb 10, 2009	13.40	13.72	12.91	13.03	2,534,944	-0.55(-4.08%)
Feb 09, 2009	13.60	13.82	13.47	13.59	2,008,832	-0.07(-0.55%)
Feb 06, 2009	13.00	13.78	12.98	13.66	0	+0.55(+4.23%)
Feb 05, 2009	12.52	13.18	12.46	13.11	2,779,335	+0.48(+3.80%)
Feb 04, 2009	12.93	13.19	12.58	12.63	2,923,178	-0.11(-0.88%)
Feb 03, 2009	12.52	12.83	12.30	12.74	3,567,822	+0.42(+3.41%)
Feb 02, 2009	12.64	12.67	12.20	12.32	4,071,661	-0.39(-3.07%)
Jan 30, 2009	12.88	13.15	12.64	12.71	0	-0.13(-1.05%)
Jan 29, 2009	13.24	13.45	12.81	12.85	5,869,690	-0.97(-7.05%)
Jan 28, 2009	13.80	14.16	13.67	13.82	4,146,370	+0.22(+1.60%)
Jan 27, 2009	13.27	13.63	13.12	13.60	3,037,093	+0.40(+3.01%)
Jan 26, 2009	13.15	13.39	12.94	13.21	2,101,120	+0.16(+1.27%)
Jan 23, 2009	12.82	13.23	12.66	13.04	0	-0.10(-0.80%)
Jan 22, 2009	13.45	13.45	12.82	13.15	2,375,106	-0.34(-2.56%)
Jan 21, 2009	13.45	13.56	12.80	13.49	3,320,461	+0.33(+2.51%)
Jan 20, 2009	13.84	13.96	13.12	13.16	2,000,285	-0.79(-5.65%)
Jan 16, 2009	14.20	14.20	13.50	13.95	0	-0.01(-0.05%)
Jan 15, 2009	13.55	14.25	12.95	13.96	3,369,759	+0.47(+3.50%)
Jan 14, 2009	14.14	14.14	13.38	13.48	3,653,374	-0.79(-5.52%)
Jan 13, 2009	14.07	14.35	13.86	14.27	3,215,148	+0.19(+1.38%)
Jan 12, 2009	14.30	14.32	13.91	14.08	2,995,350	-0.28(-1.98%)
Jan 09, 2009	14.75	14.92	14.18	14.36	2,193,723	-0.39(-2.64%)
Jan 08, 2009	14.38	14.85	14.22	14.75	3,184,520	+0.02(+0.15%)
Jan 07, 2009	15.30	15.30	14.50	14.73	2,718,008	-0.80(-5.17%)
Jan 06, 2009	15.64	15.87	15.37	15.53	2,878,219	+0.05(+0.34%)
Jan 05, 2009	15.88	15.94	15.24	15.48	3,359,331	-0.53(-3.33%)
Jan 02, 2009	15.82	16.09	15.49	16.01	0	+0.40(+2.55%)
Jan 01, 2009	15.11	15.76	15.03	15.61	0	+0.00(+0.00%)
Dec 31, 2008	15.11	15.76	15.03	15.61	2,365,374	+0.62(+4.10%)
Dec 30, 2008	14.48	15.01	14.41	15.00	2,026,015	+0.64(+4.49%)
Dec 29, 2008	14.18	14.61	14.17	14.35	1,077,073	-0.09(-0.62%)
Dec 26, 2008	14.29	14.46	14.21	14.44	0	+0.23(+1.64%)
Dec 24, 2008	14.41	14.41	14.11	14.21	626,913	+0.05(+0.37%)
Dec 23, 2008	14.42	14.50	14.05	14.16	2,216,175	+0.11(+0.80%)
Dec 22, 2008	14.71	14.80	13.65	14.05	2,837,985	-0.82(-5.55%)
Dec 19, 2008	14.72	15.10	14.59	14.87	2,681,897	+0.25(+1.69%)
Dec 18, 2008	14.75	14.97	14.40	14.62	2,425,862	-0.08(-0.56%)
Dec 17, 2008	14.26	14.84	14.03	14.71	2,337,733	+0.31(+2.14%)
Dec 16, 2008	13.73	14.47	13.46	14.40	3,011,099	+0.92(+6.84%)
Dec 15, 2008	13.76	13.78	13.27	13.48	2,321,250	-0.18(-1.32%)
Dec 12, 2008	13.53	13.97	13.36	13.66	0	-0.08(-0.55%)
Dec 11, 2008	14.55	14.62	13.61	13.73	2,362,802	-1.08(-7.29%)
Dec 10, 2008	14.56	15.10	14.29	14.81	3,406,175	+0.46(+3.19%)
Dec 09, 2008	14.62	14.83	14.18	14.35	4,355,376	-0.22(-1.49%)
Dec 08, 2008	14.99	15.72	14.41	14.57	4,330,561	-0.42(-2.80%)
Dec 05, 2008	13.95	15.00	13.51	14.99	0	+0.86(+6.10%)
Dec 04, 2008	14.40	14.79	13.84	14.13	2,765,388	-0.53(-3.63%)
Dec 03, 2008	14.28	14.92	14.03	14.66	2,789,275	+0.10(+0.67%)
Dec 02, 2008	14.41	14.73	13.97	14.56	2,563,033	+0.38(+2.70%)

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.