Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	12.88	13.45	12.62	12.94	0	-0.31(-2.33%)
Feb 26, 2009	13.40	14.02	13.23	13.25	18,992,444	+0.10(+0.78%)
Feb 25, 2009	13.64	13.81	12.88	13.15	24,325,562	-0.37(-2.70%)
Feb 24, 2009	12.91	13.57	12.69	13.51	18,875,402	+0.84(+6.64%)
Feb 23, 2009	13.74	13.93	12.61	12.67	19,395,972	-0.87(-6.44%)
Feb 20, 2009	13.20	13.81	12.94	13.54	0	+0.06(+0.41%)
Feb 19, 2009	13.85	13.96	13.41	13.49	15,660,140	-0.01(-0.06%)
Feb 18, 2009	13.09	13.68	13.00	13.50	21,773,484	+0.52(+3.97%)
Feb 17, 2009	13.88	14.00	12.96	12.98	17,551,916	-1.53(-10.55%)
Feb 13, 2009	14.39	14.89	14.23	14.51	13,870,543	+0.11(+0.77%)
Feb 12, 2009	14.26	14.41	13.61	14.40	18,780,236	-0.18(-1.25%)
Feb 11, 2009	14.87	15.09	14.12	14.58	19,650,850	+0.04(+0.27%)
Feb 10, 2009	15.58	15.87	14.38	14.54	20,406,028	-1.07(-6.86%)
Feb 09, 2009	15.87	16.27	15.35	15.62	13,680,002	-0.02(-0.15%)
Feb 06, 2009	15.01	15.85	14.78	15.64	16,503,567	+0.45(+2.98%)
Feb 05, 2009	14.52	15.27	14.10	15.19	21,803,408	+0.54(+3.68%)
Feb 04, 2009	13.87	14.89	13.87	14.65	21,073,840	+0.85(+6.15%)
Feb 03, 2009	13.70	14.00	13.47	13.80	18,432,320	+0.20(+1.46%)
Feb 02, 2009	13.40	13.93	13.24	13.60	14,153,673	-0.09(-0.64%)
Jan 30, 2009	14.67	14.78	13.58	13.69	0	-0.61(-4.27%)
Jan 29, 2009	15.15	15.19	14.18	14.30	21,846,394	-1.15(-7.45%)
Jan 28, 2009	14.93	15.63	14.81	15.45	17,397,304	+0.71(+4.85%)
Jan 27, 2009	14.96	15.41	14.35	14.73	19,188,082	-0.24(-1.59%)
Jan 26, 2009	14.84	15.67	14.62	14.97	21,644,252	+0.49(+3.40%)
Jan 23, 2009	12.99	14.81	12.82	14.48	25,971,196	+1.11(+8.31%)
Jan 22, 2009	13.53	13.96	13.04	13.37	19,319,326	-0.69(-4.91%)
Jan 21, 2009	13.57	14.13	13.22	14.06	18,503,344	+0.88(+6.68%)
Jan 20, 2009	13.77	14.39	13.01	13.18	17,726,016	-0.90(-6.37%)
Jan 16, 2009	14.12	14.26	13.64	14.08	22,570,788	+0.25(+1.84%)
Jan 15, 2009	13.55	13.93	13.00	13.82	21,021,810	+0.17(+1.28%)
Jan 14, 2009	14.28	14.30	13.49	13.65	19,338,030	-0.87(-6.01%)
Jan 13, 2009	14.29	14.71	13.93	14.52	22,563,384	+0.29(+2.06%)
Jan 12, 2009	14.69	15.01	14.05	14.23	20,925,986	-0.86(-5.68%)
Jan 09, 2009	16.40	16.81	14.95	15.08	30,242,952	-1.71(-10.16%)
Jan 08, 2009	16.12	16.82	16.04	16.79	25,283,776	+0.37(+2.27%)
Jan 07, 2009	16.11	17.04	15.95	16.42	33,605,576	-0.17(-1.05%)
Jan 06, 2009	16.12	16.78	16.07	16.59	38,362,924	+0.98(+6.30%)
Jan 05, 2009	15.39	16.12	15.14	15.61	24,748,358	+0.17(+1.13%)
Jan 02, 2009	14.43	15.62	14.37	15.43	0	+1.01(+6.99%)
Jan 01, 2009	13.62	14.68	13.62	14.43	0	+0.00(+0.00%)
Dec 31, 2008	13.62	14.68	13.62	14.43	13,092,647	+0.36(+2.54%)
Dec 30, 2008	13.81	14.07	13.43	14.07	18,732,968	+0.20(+1.43%)
Dec 29, 2008	13.96	14.17	13.54	13.87	11,805,867	+0.19(+1.39%)
Dec 26, 2008	13.31	13.69	13.24	13.68	6,921,160	+0.41(+3.11%)
Dec 24, 2008	13.08	13.41	13.01	13.27	4,322,557	+0.10(+0.72%)
Dec 23, 2008	13.54	13.81	13.04	13.17	13,579,439	-0.33(-2.41%)
Dec 22, 2008	13.95	14.16	13.27	13.50	21,880,948	-0.40(-2.86%)
Dec 19, 2008	13.54	14.17	13.30	13.89	33,801,752	+0.49(+3.67%)
Dec 18, 2008	14.54	14.68	13.35	13.40	34,525,028	-1.21(-8.26%)
Dec 17, 2008	14.39	14.91	14.17	14.61	20,180,470	-0.02(-0.11%)
Dec 16, 2008	13.75	14.68	13.75	14.62	24,111,720	+0.93(+6.78%)
Dec 15, 2008	14.02	14.49	13.42	13.70	18,517,818	+0.06(+0.47%)
Dec 12, 2008	12.57	13.79	12.52	13.63	25,012,146	+0.19(+1.42%)
Dec 11, 2008	13.48	14.11	13.03	13.44	26,255,090	+0.18(+1.38%)
Dec 10, 2008	12.89	13.62	12.85	13.26	19,666,466	+0.82(+6.57%)
Dec 09, 2008	12.02	13.03	11.92	12.44	21,291,846	+0.29(+2.42%)
Dec 08, 2008	11.96	12.46	11.35	12.15	22,889,660	+0.79(+6.99%)
Dec 05, 2008	10.77	11.47	10.16	11.35	25,527,986	+0.42(+3.85%)
Dec 04, 2008	11.77	12.07	10.57	10.93	23,006,952	-1.05(-8.74%)
Dec 03, 2008	11.58	12.04	10.95	11.98	22,086,630	-0.25(-2.08%)
Dec 02, 2008	12.42	12.44	11.63	12.24	23,062,730	+0.23(+1.92%)

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.