Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	11.85	12.07	11.54	11.70	16,011,860	-0.16(-1.38%)
Feb 26, 2009	12.30	12.70	11.82	11.86	13,576,970	-0.19(-1.59%)
Feb 25, 2009	12.21	12.36	11.75	12.05	13,363,655	-0.37(-3.00%)
Feb 24, 2009	11.92	12.47	11.66	12.43	13,426,259	+0.62(+5.26%)
Feb 23, 2009	12.52	12.61	11.76	11.80	12,895,394	-0.67(-5.35%)
Feb 20, 2009	12.40	12.65	12.10	12.47	12,994,194	+0.05(+0.41%)
Feb 19, 2009	12.90	13.13	12.37	12.42	9,215,735	-0.32(-2.49%)
Feb 18, 2009	12.85	13.08	12.43	12.74	9,401,336	-0.07(-0.51%)
Feb 17, 2009	13.06	13.19	12.57	12.80	10,834,774	-0.92(-6.73%)
Feb 13, 2009	13.68	13.99	13.53	13.73	8,703,387	+0.03(+0.20%)
Feb 12, 2009	13.08	13.70	13.00	13.70	11,185,785	-0.17(-1.24%)
Feb 11, 2009	14.23	14.26	13.57	13.87	8,480,384	+0.06(+0.44%)
Feb 10, 2009	14.21	14.54	13.68	13.81	15,680,069	-0.60(-4.19%)
Feb 09, 2009	14.20	14.49	14.06	14.41	12,109,755	+0.10(+0.68%)
Feb 06, 2009	13.52	14.44	13.37	14.32	19,899,258	+0.87(+6.46%)
Feb 05, 2009	12.56	13.68	12.42	13.45	12,072,132	+0.65(+5.05%)
Feb 04, 2009	12.76	13.23	12.67	12.80	11,523,160	-0.01(-0.07%)
Feb 03, 2009	12.35	12.86	12.22	12.81	10,948,609	+0.42(+3.41%)
Feb 02, 2009	11.87	12.70	11.82	12.39	11,532,491	+0.13(+1.02%)
Jan 30, 2009	12.46	12.86	11.88	12.26	18,208,714	+0.68(+5.90%)
Jan 29, 2009	12.17	12.34	11.46	11.58	10,497,743	-0.76(-6.14%)
Jan 28, 2009	11.92	12.45	11.86	12.34	8,021,990	+0.60(+5.11%)
Jan 27, 2009	11.78	12.04	11.65	11.74	6,592,934	+0.01(+0.12%)
Jan 26, 2009	11.94	12.16	11.43	11.72	6,769,666	-0.27(-2.25%)
Jan 23, 2009	11.85	12.33	11.62	11.99	8,883,261	-0.09(-0.73%)
Jan 22, 2009	12.23	12.37	11.79	12.08	10,875,608	-0.57(-4.52%)
Jan 21, 2009	12.38	12.68	11.99	12.65	9,219,735	+0.50(+4.13%)
Jan 20, 2009	12.96	13.20	12.11	12.15	8,530,357	-0.80(-6.21%)
Jan 16, 2009	13.34	13.42	12.52	12.96	11,161,397	-0.15(-1.13%)
Jan 15, 2009	12.77	13.35	12.46	13.10	11,710,297	+0.34(+2.66%)
Jan 14, 2009	13.23	13.51	12.62	12.77	9,303,988	-0.75(-5.54%)
Jan 13, 2009	13.52	13.91	13.25	13.51	8,556,867	-0.06(-0.41%)
Jan 12, 2009	13.66	14.18	13.38	13.57	8,092,491	-0.43(-3.09%)
Jan 09, 2009	15.10	15.10	13.91	14.00	9,703,315	-0.86(-5.81%)
Jan 08, 2009	14.46	14.92	14.18	14.87	10,527,416	+0.47(+3.26%)
Jan 07, 2009	14.63	14.95	14.30	14.40	8,966,378	-0.49(-3.31%)
Jan 06, 2009	14.38	15.13	14.30	14.89	12,287,702	+0.63(+4.43%)
Jan 05, 2009	14.19	14.37	13.83	14.26	8,280,159	-0.09(-0.65%)
Jan 02, 2009	13.29	14.40	13.29	14.35	7,581,934	+1.06(+7.97%)
Dec 31, 2008	13.04	13.42	12.99	13.29	5,512,579	+0.27(+2.11%)
Dec 30, 2008	12.50	13.02	12.49	13.02	4,726,345	+0.65(+5.26%)
Dec 29, 2008	12.61	12.69	12.18	12.37	3,344,434	-0.31(-2.42%)
Dec 26, 2008	11.78	12.69	11.78	12.67	2,291,676	+0.14(+1.11%)
Dec 24, 2008	12.45	12.59	12.36	12.53	1,586,616	+0.11(+0.86%)
Dec 23, 2008	12.93	13.00	12.29	12.43	5,290,529	-0.29(-2.27%)
Dec 22, 2008	13.35	13.35	12.45	12.71	5,600,654	-0.46(-3.46%)
Dec 19, 2008	12.97	13.43	12.90	13.17	11,504,791	+0.44(+3.43%)
Dec 18, 2008	13.34	13.47	12.56	12.73	10,336,746	-0.53(-3.99%)
Dec 17, 2008	13.04	13.45	12.84	13.26	9,235,177	+0.04(+0.30%)
Dec 16, 2008	12.63	13.24	12.40	13.22	11,806,232	+0.77(+6.22%)
Dec 15, 2008	12.64	12.86	12.26	12.45	8,189,087	-0.07(-0.56%)
Dec 12, 2008	12.42	12.71	11.87	12.52	13,126,934	+0.20(+1.66%)
Dec 11, 2008	13.48	13.48	12.17	12.31	14,644,077	-1.28(-9.41%)
Dec 10, 2008	13.38	13.90	13.00	13.59	14,937,883	-0.50(-3.55%)
Dec 09, 2008	14.16	14.82	13.55	14.09	15,287,919	+0.10(+0.73%)
Dec 08, 2008	12.93	14.19	12.93	13.99	11,456,036	+1.10(+8.56%)
Dec 05, 2008	11.84	12.92	11.57	12.89	9,687,300	+0.91(+7.63%)
Dec 04, 2008	12.37	12.74	11.87	11.97	9,493,825	-0.73(-5.73%)
Dec 03, 2008	11.96	12.74	11.26	12.70	9,197,602	+0.47(+3.83%)
Dec 02, 2008	11.73	12.32	11.52	12.23	8,514,730	+0.77(+6.76%)

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.