Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	10.26	10.84	10.19	10.62	0	+0.09(+0.85%)
Feb 26, 2009	10.85	10.91	10.51	10.53	1,284,507	-0.20(-1.86%)
Feb 25, 2009	10.66	11.05	10.18	10.73	1,702,310	-0.07(-0.65%)
Feb 24, 2009	10.23	11.04	10.22	10.80	1,273,045	+0.49(+4.75%)
Feb 23, 2009	10.77	10.80	10.28	10.31	1,891,729	-0.22(-2.09%)
Feb 20, 2009	10.20	10.76	9.990	10.53	0	+0.13(+1.25%)
Feb 19, 2009	10.94	10.98	10.35	10.40	1,393,266	-0.42(-3.88%)
Feb 18, 2009	11.33	11.45	10.62	10.82	1,985,300	-0.43(-3.82%)
Feb 17, 2009	11.40	11.76	11.22	11.25	1,220,658	-0.75(-6.25%)
Feb 13, 2009	12.75	12.75	11.96	12.00	0	-0.74(-5.81%)
Feb 12, 2009	12.15	12.85	11.98	12.74	1,244,787	+0.37(+2.99%)
Feb 11, 2009	12.97	12.97	12.13	12.37	1,239,163	-0.40(-3.13%)
Feb 10, 2009	12.30	13.82	12.30	12.77	1,601,053	-1.05(-7.60%)
Feb 09, 2009	13.89	14.05	13.56	13.82	1,436,358	-0.04(-0.29%)
Feb 06, 2009	13.17	13.96	12.97	13.86	0	+0.92(+7.11%)
Feb 05, 2009	11.51	13.85	11.50	12.94	4,873,525	-2.05(-13.68%)
Feb 04, 2009	15.48	15.94	14.97	14.99	1,650,956	-0.66(-4.22%)
Feb 03, 2009	15.70	16.00	15.13	15.65	1,725,663	-0.78(-4.75%)
Feb 02, 2009	15.91	16.66	15.71	16.43	1,026,502	+0.34(+2.11%)
Jan 30, 2009	17.50	17.50	15.96	16.09	0	-1.29(-7.42%)
Jan 29, 2009	17.84	17.84	17.14	17.38	1,400,501	-0.34(-1.92%)
Jan 28, 2009	17.11	17.94	16.75	17.72	1,613,078	+0.61(+3.57%)
Jan 27, 2009	17.23	17.81	17.07	17.11	928,089	+0.01(+0.06%)
Jan 26, 2009	17.17	17.93	16.63	17.10	781,804	-0.03(-0.18%)
Jan 23, 2009	16.35	17.39	16.04	17.13	0	+0.39(+2.33%)
Jan 22, 2009	16.89	17.27	16.24	16.74	1,373,343	-0.63(-3.63%)
Jan 21, 2009	17.50	17.84	16.33	17.37	1,512,955	+0.01(+0.06%)
Jan 20, 2009	18.63	18.92	17.23	17.36	1,627,426	-1.29(-6.92%)
Jan 16, 2009	19.85	19.85	18.11	18.65	0	-0.72(-3.72%)
Jan 15, 2009	18.62	19.53	18.18	19.37	1,165,338	+0.71(+3.80%)
Jan 14, 2009	19.16	19.50	18.55	18.66	1,291,433	-1.32(-6.61%)
Jan 13, 2009	18.96	20.44	18.93	19.98	830,152	-0.07(-0.35%)
Jan 12, 2009	20.25	20.43	19.76	20.05	1,146,645	-0.46(-2.24%)
Jan 09, 2009	21.13	21.19	19.99	20.51	1,071,699	-0.53(-2.52%)
Jan 08, 2009	20.39	21.08	19.98	21.04	503,320	+0.58(+2.83%)
Jan 07, 2009	20.37	20.72	19.66	20.46	1,054,598	-0.07(-0.34%)
Jan 06, 2009	19.36	20.70	19.16	20.53	1,112,322	+1.39(+7.26%)
Jan 05, 2009	18.01	19.35	17.72	19.14	1,110,140	+0.94(+5.16%)
Jan 02, 2009	16.85	18.35	16.63	18.20	0	+1.47(+8.79%)
Jan 01, 2009	16.40	17.04	16.40	16.73	0	+0.00(+0.00%)
Dec 31, 2008	16.40	17.04	16.40	16.73	545,629	+0.31(+1.89%)
Dec 30, 2008	14.75	16.58	14.75	16.42	992,138	+1.81(+12.39%)
Dec 29, 2008	15.12	15.38	14.39	14.61	996,603	-0.55(-3.63%)
Dec 26, 2008	15.38	15.59	14.99	15.16	0	-0.18(-1.17%)
Dec 24, 2008	15.25	15.34	14.91	15.34	234,830	+0.26(+1.72%)
Dec 23, 2008	15.54	15.74	14.69	15.08	720,213	-0.29(-1.89%)
Dec 22, 2008	17.09	17.09	14.90	15.37	641,963	-1.19(-7.19%)
Dec 19, 2008	16.78	16.80	15.84	16.56	743,428	+0.89(+5.68%)
Dec 18, 2008	16.59	16.62	15.32	15.67	674,259	-0.92(-5.55%)
Dec 17, 2008	16.28	16.62	15.72	16.59	581,829	+0.49(+3.04%)
Dec 16, 2008	15.28	16.14	14.68	16.10	1,530,015	+1.42(+9.67%)
Dec 15, 2008	16.33	16.33	14.29	14.68	907,973	-0.34(-2.26%)
Dec 12, 2008	14.92	15.34	14.74	15.02	0	-0.46(-2.97%)
Dec 11, 2008	16.75	16.75	15.36	15.48	602,650	-1.03(-6.24%)
Dec 10, 2008	16.31	16.99	15.82	16.51	884,284	+0.83(+5.29%)
Dec 09, 2008	15.88	16.42	15.47	15.68	1,380,838	-0.34(-2.12%)
Dec 08, 2008	15.67	16.24	15.40	16.02	721,420	+0.82(+5.39%)
Dec 05, 2008	13.77	15.31	13.36	15.20	0	+1.21(+8.65%)
Dec 04, 2008	13.97	14.81	13.74	13.99	695,000	-0.17(-1.20%)
Dec 03, 2008	13.53	14.29	13.16	14.16	1,383,188	-0.05(-0.35%)
Dec 02, 2008	13.53	14.49	13.15	14.21	1,057,239	+0.96(+7.25%)

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.