Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	13.18	13.29	13.02	13.15	0	-0.06(-0.49%)
Feb 26, 2009	13.77	13.77	13.21	13.21	33,143,940	-0.42(-3.12%)
Feb 25, 2009	13.82	13.93	13.57	13.64	40,940,384	-0.22(-1.60%)
Feb 24, 2009	13.75	13.90	13.58	13.86	40,730,624	+0.31(+2.30%)
Feb 23, 2009	13.85	13.90	13.49	13.55	36,448,256	-0.24(-1.75%)
Feb 20, 2009	13.83	13.99	13.64	13.79	46,875,964	-0.15(-1.06%)
Feb 19, 2009	13.87	14.07	13.74	13.94	30,782,834	+0.20(+1.45%)
Feb 18, 2009	13.77	13.85	13.60	13.74	28,132,814	+0.03(+0.19%)
Feb 17, 2009	13.84	13.90	13.66	13.71	41,073,408	-0.40(-2.85%)
Feb 13, 2009	14.23	14.28	14.06	14.11	35,322,424	-0.17(-1.22%)
Feb 12, 2009	13.73	14.31	13.57	14.29	95,118,408	+1.00(+7.56%)
Feb 11, 2009	13.18	13.39	13.18	13.28	32,993,152	+0.19(+1.48%)
Feb 10, 2009	13.52	13.62	12.96	13.09	70,669,552	-0.53(-3.88%)
Feb 09, 2009	13.94	13.96	13.52	13.62	30,586,612	-0.40(-2.85%)
Feb 06, 2009	13.75	14.06	13.73	14.02	29,088,110	+0.28(+2.01%)
Feb 05, 2009	13.59	13.80	13.49	13.74	34,364,216	+0.09(+0.68%)
Feb 04, 2009	13.95	14.02	13.61	13.65	28,443,396	-0.30(-2.12%)
Feb 03, 2009	13.68	14.00	13.51	13.94	27,887,574	+0.35(+2.56%)
Feb 02, 2009	13.59	13.68	13.37	13.59	24,805,598	-0.15(-1.12%)
Jan 30, 2009	13.98	14.06	13.69	13.75	0	-0.27(-1.91%)
Jan 29, 2009	14.06	14.32	13.95	14.02	33,187,110	-0.10(-0.71%)
Jan 28, 2009	14.16	14.16	13.92	14.12	28,839,436	+0.17(+1.22%)
Jan 27, 2009	13.93	14.14	13.84	13.95	30,795,552	+0.10(+0.70%)
Jan 26, 2009	13.61	13.96	13.56	13.85	39,166,072	+0.27(+1.97%)
Jan 23, 2009	13.73	13.73	13.38	13.58	48,557,876	-0.30(-2.13%)
Jan 22, 2009	13.72	13.91	13.61	13.88	36,491,836	-0.05(-0.39%)
Jan 21, 2009	13.97	13.98	13.57	13.93	36,975,456	+0.13(+0.96%)
Jan 20, 2009	14.09	14.32	13.80	13.80	44,015,080	-0.31(-2.19%)
Jan 16, 2009	14.13	14.32	13.99	14.11	44,048,168	+0.15(+1.11%)
Jan 15, 2009	13.70	13.96	13.65	13.96	43,595,124	+0.24(+1.74%)
Jan 14, 2009	14.00	14.01	13.60	13.72	42,028,956	-0.45(-3.18%)
Jan 13, 2009	14.10	14.26	14.04	14.17	35,113,884	+0.09(+0.66%)
Jan 12, 2009	14.31	14.38	14.00	14.07	31,800,776	-0.28(-1.95%)
Jan 09, 2009	14.56	14.57	14.24	14.35	30,763,978	-0.21(-1.41%)
Jan 08, 2009	14.43	14.57	14.34	14.56	31,205,950	+0.10(+0.69%)
Jan 07, 2009	14.23	14.54	14.23	14.46	33,527,106	+0.07(+0.49%)
Jan 06, 2009	14.71	14.80	14.31	14.39	33,111,250	-0.23(-1.61%)
Jan 05, 2009	14.67	14.77	14.54	14.62	31,439,270	-0.15(-1.00%)
Jan 02, 2009	14.61	14.80	14.50	14.77	0	+0.20(+1.39%)
Jan 01, 2009	14.54	14.64	14.50	14.57	0	+0.00(+0.00%)
Dec 31, 2008	14.54	14.64	14.50	14.57	24,158,288	+0.11(+0.76%)
Dec 30, 2008	14.36	14.53	14.33	14.46	24,859,500	+0.17(+1.17%)
Dec 29, 2008	14.44	14.44	14.07	14.29	21,673,904	-0.05(-0.38%)
Dec 26, 2008	14.29	14.46	14.25	14.35	14,955,551	+0.15(+1.09%)
Dec 24, 2008	14.18	14.27	14.16	14.19	8,273,054	+0.04(+0.30%)
Dec 23, 2008	14.40	14.52	14.12	14.15	31,398,616	-0.22(-1.55%)
Dec 22, 2008	14.40	14.42	14.16	14.37	34,763,332	+0.07(+0.52%)
Dec 19, 2008	14.63	14.81	14.22	14.30	78,528,336	-0.24(-1.66%)
Dec 18, 2008	14.83	14.95	14.41	14.54	48,306,348	-0.10(-0.66%)
Dec 17, 2008	14.83	14.95	14.49	14.64	42,740,872	-0.32(-2.11%)
Dec 16, 2008	14.57	15.06	14.40	14.95	54,472,092	+0.48(+3.31%)
Dec 15, 2008	14.44	14.57	14.11	14.47	31,691,216	+0.13(+0.90%)
Dec 12, 2008	14.08	14.37	13.84	14.34	0	+0.11(+0.79%)
Dec 11, 2008	14.54	14.69	14.13	14.23	51,707,588	-0.35(-2.41%)
Dec 10, 2008	14.31	14.77	14.31	14.58	45,622,408	+0.15(+1.07%)
Dec 09, 2008	14.65	14.98	14.28	14.43	41,379,140	-0.37(-2.50%)
Dec 08, 2008	14.96	15.15	14.62	14.80	41,803,508	+0.00(+0.00%)
Dec 05, 2008	14.27	14.83	13.97	14.80	43,928,524	+0.40(+2.75%)
Dec 04, 2008	14.67	14.99	14.23	14.40	49,805,500	-0.45(-3.01%)
Dec 03, 2008	14.56	14.93	14.00	14.85	61,977,672	+0.71(+5.03%)
Dec 02, 2008	14.49	14.49	13.82	14.14	44,540,128	-0.13(-0.90%)

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.