Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	13.13	13.59	12.89	13.03	0	-0.42(-3.14%)
Feb 26, 2009	13.30	14.14	13.24	13.45	10,447,391	+0.39(+2.96%)
Feb 25, 2009	12.88	13.50	12.30	13.06	9,436,285	+0.11(+0.83%)
Feb 24, 2009	12.23	12.97	12.02	12.96	5,675,583	+0.82(+6.72%)
Feb 23, 2009	12.48	12.88	12.12	12.14	5,056,518	-0.31(-2.53%)
Feb 20, 2009	12.25	12.59	11.76	12.45	8,502,906	+0.04(+0.35%)
Feb 19, 2009	13.24	13.40	12.41	12.41	4,245,571	-0.74(-5.66%)
Feb 18, 2009	13.56	13.64	13.00	13.16	4,376,524	-0.21(-1.61%)
Feb 17, 2009	13.78	13.86	13.37	13.37	7,006,134	-0.85(-5.99%)
Feb 13, 2009	14.80	14.84	14.21	14.22	6,006,347	-0.59(-4.01%)
Feb 12, 2009	14.68	14.87	14.06	14.82	6,543,609	-0.21(-1.43%)
Feb 11, 2009	14.74	15.30	14.59	15.03	7,676,422	+0.40(+2.74%)
Feb 10, 2009	15.97	16.16	14.62	14.63	7,367,318	-1.42(-8.87%)
Feb 09, 2009	16.03	16.41	15.87	16.05	4,028,779	+0.05(+0.31%)
Feb 06, 2009	14.94	16.10	14.84	16.00	7,662,509	+1.20(+8.07%)
Feb 05, 2009	14.49	15.19	14.11	14.81	5,489,678	+0.25(+1.72%)
Feb 04, 2009	14.54	15.07	14.51	14.56	3,522,986	+0.03(+0.20%)
Feb 03, 2009	15.02	15.02	14.21	14.53	2,921,738	-0.36(-2.40%)
Feb 02, 2009	14.64	14.89	14.51	14.89	2,986,626	+0.04(+0.29%)
Jan 30, 2009	15.54	15.70	14.76	14.84	0	-0.50(-3.27%)
Jan 29, 2009	15.95	16.08	15.33	15.35	4,497,415	-0.90(-5.55%)
Jan 28, 2009	15.69	16.33	15.69	16.25	10,025,190	+1.22(+8.15%)
Jan 27, 2009	14.71	15.07	14.58	15.02	5,146,770	+0.38(+2.59%)
Jan 26, 2009	15.01	15.42	14.48	14.64	6,192,621	-0.23(-1.54%)
Jan 23, 2009	14.09	14.93	13.93	14.87	6,532,006	+0.36(+2.47%)
Jan 22, 2009	15.38	15.38	14.26	14.52	5,146,116	-1.00(-6.46%)
Jan 21, 2009	14.92	15.53	14.30	15.52	7,295,211	+1.02(+7.01%)
Jan 20, 2009	15.91	15.93	14.50	14.50	4,815,538	-1.70(-10.47%)
Jan 16, 2009	16.43	16.65	15.54	16.20	4,305,463	-0.06(-0.35%)
Jan 15, 2009	16.59	16.75	15.65	16.25	7,654,851	-0.38(-2.28%)
Jan 14, 2009	17.43	17.56	16.63	16.63	4,469,743	-1.05(-5.95%)
Jan 13, 2009	17.19	17.72	17.14	17.69	3,373,333	+0.33(+1.90%)
Jan 12, 2009	17.89	17.97	17.22	17.36	4,625,502	-0.62(-3.46%)
Jan 09, 2009	18.90	18.97	17.93	17.98	4,065,518	-0.93(-4.92%)
Jan 08, 2009	19.02	19.30	18.73	18.91	1,864,114	-0.09(-0.45%)
Jan 07, 2009	19.72	19.72	18.90	19.00	1,949,075	-1.00(-5.01%)
Jan 06, 2009	20.05	20.15	19.75	20.00	2,334,126	+0.04(+0.22%)
Jan 05, 2009	20.98	20.98	19.85	19.96	3,786,426	-0.89(-4.26%)
Jan 02, 2009	20.92	21.00	20.38	20.84	0	-0.03(-0.14%)
Jan 01, 2009	20.39	21.01	20.05	20.87	0	+0.00(+0.00%)
Dec 31, 2008	20.39	21.01	20.05	20.87	2,451,158	+0.69(+3.44%)
Dec 30, 2008	19.60	20.19	19.55	20.18	1,668,600	+0.74(+3.79%)
Dec 29, 2008	19.76	19.76	19.18	19.44	922,032	-0.26(-1.34%)
Dec 26, 2008	19.58	19.70	19.38	19.70	548,536	+0.23(+1.18%)
Dec 24, 2008	19.04	19.48	19.02	19.48	760,220	+0.36(+1.87%)
Dec 23, 2008	19.58	19.63	19.06	19.12	2,277,209	-0.24(-1.26%)
Dec 22, 2008	19.53	19.72	18.92	19.36	2,134,653	-0.26(-1.31%)
Dec 19, 2008	19.82	20.22	19.39	19.62	2,487,602	+0.18(+0.95%)
Dec 18, 2008	19.81	20.06	19.26	19.43	3,998,606	-0.32(-1.60%)
Dec 17, 2008	19.87	20.06	19.47	19.75	6,379,566	+0.01(+0.04%)
Dec 16, 2008	18.68	19.90	18.67	19.74	4,259,878	+1.31(+7.11%)
Dec 15, 2008	18.97	18.97	17.90	18.43	4,695,713	-0.54(-2.84%)
Dec 12, 2008	17.80	19.01	17.80	18.97	3,923,574	+0.77(+4.24%)
Dec 11, 2008	19.28	19.43	18.11	18.20	3,056,960	-1.30(-6.68%)
Dec 10, 2008	19.61	19.90	19.04	19.50	4,056,457	+0.11(+0.54%)
Dec 09, 2008	20.41	20.65	19.27	19.40	4,400,598	-1.07(-5.21%)
Dec 08, 2008	20.67	20.68	20.09	20.46	3,004,435	+0.35(+1.74%)
Dec 05, 2008	18.72	20.18	18.12	20.11	8,297,371	+0.98(+5.13%)
Dec 04, 2008	19.15	20.10	18.75	19.13	5,937,007	-0.36(-1.87%)
Dec 03, 2008	18.57	19.62	18.26	19.50	4,572,961	+0.67(+3.54%)
Dec 02, 2008	17.98	18.87	17.53	18.83	6,901,241	+1.45(+8.35%)

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.