Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.15	14.78	14.06	14.55	0	+0.30(+2.07%)
Feb 26, 2009	14.63	14.67	14.23	14.26	78,403,184	-0.29(-1.97%)
Feb 25, 2009	14.47	14.79	14.35	14.54	86,085,192	-0.24(-1.60%)
Feb 24, 2009	14.42	14.88	14.39	14.78	88,747,048	+0.33(+2.31%)
Feb 23, 2009	14.88	14.91	14.42	14.44	79,925,024	-0.34(-2.28%)
Feb 20, 2009	14.77	14.97	14.64	14.78	100,101,032	-0.13(-0.85%)
Feb 19, 2009	14.61	14.97	14.61	14.91	92,418,104	+0.13(+0.90%)
Feb 18, 2009	14.46	14.78	14.34	14.78	160,248,320	+0.52(+3.65%)
Feb 17, 2009	14.05	14.44	13.98	14.26	131,682,336	+0.51(+3.67%)
Feb 13, 2009	14.11	14.22	13.74	13.75	86,867,560	-0.47(-3.32%)
Feb 12, 2009	14.18	14.27	13.90	14.22	75,774,552	-0.03(-0.21%)
Feb 11, 2009	14.18	14.34	14.11	14.25	60,096,176	+0.15(+1.07%)
Feb 10, 2009	14.48	14.56	13.99	14.10	86,666,496	-0.46(-3.17%)
Feb 09, 2009	14.65	14.65	14.41	14.56	55,080,100	-0.10(-0.71%)
Feb 06, 2009	14.43	14.80	14.34	14.67	95,773,080	+0.32(+2.20%)
Feb 05, 2009	13.94	14.48	13.94	14.35	112,661,792	+0.63(+4.61%)
Feb 04, 2009	13.86	14.06	13.68	13.72	89,675,200	-0.41(-2.91%)
Feb 03, 2009	13.90	14.18	13.76	14.13	76,312,800	+0.37(+2.66%)
Feb 02, 2009	13.76	13.90	13.67	13.76	70,592,216	-0.16(-1.17%)
Jan 30, 2009	14.18	14.27	13.87	13.92	0	-0.22(-1.55%)
Jan 29, 2009	14.35	14.50	14.12	14.14	63,864,496	-0.26(-1.79%)
Jan 28, 2009	14.63	14.67	14.34	14.40	83,460,232	-0.02(-0.12%)
Jan 27, 2009	14.47	14.57	14.34	14.42	55,761,528	+0.06(+0.39%)
Jan 26, 2009	14.37	14.48	14.19	14.36	63,917,188	+0.07(+0.52%)
Jan 23, 2009	14.21	14.36	14.18	14.29	78,146,448	-0.15(-1.06%)
Jan 22, 2009	14.46	14.66	14.12	14.44	105,287,984	-0.08(-0.55%)
Jan 21, 2009	14.84	14.87	14.34	14.52	132,240,584	-0.42(-2.81%)
Jan 20, 2009	15.19	15.26	14.91	14.94	76,372,760	-0.30(-1.94%)
Jan 16, 2009	15.34	15.38	15.07	15.24	0	+0.06(+0.41%)
Jan 15, 2009	15.24	15.32	14.87	15.17	94,985,424	-0.06(-0.41%)
Jan 14, 2009	15.15	15.37	15.14	15.24	69,492,920	-0.17(-1.07%)
Jan 13, 2009	15.25	15.57	15.24	15.40	84,575,184	+0.22(+1.42%)
Jan 12, 2009	15.22	15.42	15.12	15.19	62,383,360	-0.06(-0.37%)
Jan 09, 2009	15.24	15.49	15.15	15.24	97,108,488	+0.06(+0.39%)
Jan 08, 2009	15.16	15.31	14.87	15.18	314,079,616	-1.23(-7.49%)
Jan 07, 2009	16.40	16.61	16.27	16.41	56,960,740	-0.14(-0.86%)
Jan 06, 2009	16.73	16.79	16.43	16.55	64,955,368	-0.15(-0.88%)
Jan 05, 2009	16.83	16.95	16.45	16.70	54,396,360	-0.20(-1.15%)
Jan 02, 2009	16.54	17.00	16.48	16.90	54,693,480	+0.33(+2.00%)
Jan 01, 2009	16.33	16.65	16.19	16.57	0	+0.00(+0.00%)
Dec 31, 2008	16.33	16.65	16.19	16.57	46,975,912	+0.30(+1.83%)
Dec 30, 2008	16.32	16.37	16.06	16.27	47,293,344	-0.02(-0.11%)
Dec 29, 2008	16.36	16.37	16.11	16.29	34,061,540	-0.07(-0.43%)
Dec 26, 2008	16.46	16.47	16.31	16.36	21,602,038	-0.03(-0.16%)
Dec 24, 2008	16.44	16.50	16.33	16.38	15,449,169	+0.04(+0.27%)
Dec 23, 2008	16.59	16.67	16.30	16.34	43,563,840	-0.21(-1.25%)
Dec 22, 2008	16.55	16.70	16.40	16.55	57,577,816	+0.07(+0.45%)
Dec 19, 2008	16.45	16.82	16.41	16.47	109,765,840	+0.10(+0.60%)
Dec 18, 2008	16.39	16.61	16.19	16.37	91,166,968	+0.07(+0.40%)
Dec 17, 2008	16.31	16.57	16.16	16.31	76,388,768	-0.01(-0.09%)
Dec 16, 2008	16.26	16.54	16.00	16.32	77,820,120	+0.16(+0.97%)
Dec 15, 2008	16.25	16.29	15.96	16.17	56,575,388	+0.02(+0.15%)
Dec 12, 2008	15.88	16.22	15.88	16.14	80,020,512	-0.05(-0.29%)
Dec 11, 2008	16.11	16.39	15.99	16.19	84,475,048	-0.11(-0.69%)
Dec 10, 2008	16.51	16.56	15.99	16.30	72,313,240	-0.17(-1.00%)
Dec 09, 2008	16.87	16.92	16.20	16.47	103,391,016	-0.52(-3.04%)
Dec 08, 2008	17.29	17.48	16.68	16.99	91,705,568	-0.19(-1.12%)
Dec 05, 2008	16.02	17.32	15.94	17.18	128,277,568	+0.91(+5.63%)
Dec 04, 2008	16.26	16.58	15.94	16.26	97,572,696	+0.22(+1.34%)
Dec 03, 2008	15.68	16.09	15.49	16.05	85,448,768	+0.27(+1.74%)
Dec 02, 2008	15.87	16.01	15.41	15.77	82,897,648	+0.13(+0.83%)

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.