Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	12.01	12.58	11.97	12.23	0	-0.06(-0.50%)
Feb 26, 2009	12.04	12.59	11.90	12.29	30,878,534	+0.42(+3.58%)
Feb 25, 2009	12.00	12.23	11.65	11.87	38,369,784	-0.19(-1.54%)
Feb 24, 2009	11.74	12.14	11.51	12.05	40,355,508	+0.40(+3.45%)
Feb 23, 2009	12.41	12.43	11.55	11.65	20,598,240	-0.59(-4.86%)
Feb 20, 2009	12.58	13.00	12.00	12.24	0	-0.86(-6.60%)
Feb 19, 2009	13.19	13.32	13.08	13.11	30,025,752	+0.07(+0.53%)
Feb 18, 2009	13.26	13.36	12.96	13.04	23,370,190	-0.14(-1.05%)
Feb 17, 2009	13.44	13.53	13.13	13.18	28,339,036	-0.56(-4.10%)
Feb 13, 2009	14.25	14.40	13.70	13.74	19,576,052	-0.56(-3.94%)
Feb 12, 2009	13.87	14.35	13.59	14.31	22,448,360	+0.20(+1.42%)
Feb 11, 2009	14.09	14.29	13.78	14.10	20,844,332	+0.06(+0.44%)
Feb 10, 2009	14.63	14.70	13.90	14.04	22,460,418	-0.63(-4.31%)
Feb 09, 2009	14.82	15.01	14.39	14.68	15,594,949	-0.18(-1.20%)
Feb 06, 2009	14.55	14.98	14.55	14.85	45,032,716	+0.32(+2.18%)
Feb 05, 2009	14.20	46.74	14.02	14.54	24,700,380	+0.32(+2.28%)
Feb 04, 2009	14.67	14.78	14.17	14.21	14,419,479	-0.41(-2.80%)
Feb 03, 2009	14.22	14.72	13.96	14.62	13,220,682	+0.41(+2.88%)
Feb 02, 2009	13.90	14.44	13.90	14.21	18,381,860	+0.11(+0.77%)
Jan 30, 2009	15.07	15.25	14.01	14.10	0	-0.85(-5.68%)
Jan 29, 2009	15.12	15.44	14.86	14.95	13,992,192	-0.44(-2.86%)
Jan 28, 2009	15.73	15.77	15.25	15.39	24,627,302	+0.00(+0.00%)
Jan 27, 2009	16.00	16.06	15.16	15.39	18,695,748	-0.55(-3.44%)
Jan 26, 2009	15.70	16.17	15.59	15.94	20,154,938	+0.46(+2.99%)
Jan 23, 2009	15.12	15.69	15.12	15.48	16,974,036	-0.19(-1.18%)
Jan 22, 2009	15.31	15.97	15.22	15.66	20,860,314	+0.03(+0.20%)
Jan 21, 2009	15.44	15.68	15.10	15.63	17,321,708	+0.29(+1.91%)
Jan 20, 2009	15.84	16.29	15.28	15.34	13,576,928	-0.90(-5.56%)
Jan 16, 2009	16.13	16.33	15.73	16.24	0	+0.39(+2.43%)
Jan 15, 2009	15.11	16.00	15.11	15.86	21,298,206	+0.76(+5.01%)
Jan 14, 2009	15.41	15.41	14.98	15.10	14,399,200	-0.57(-3.64%)
Jan 13, 2009	15.61	15.87	15.42	15.67	16,091,790	+0.05(+0.35%)
Jan 12, 2009	16.31	16.44	15.46	15.62	16,930,130	-0.74(-4.53%)
Jan 09, 2009	16.91	16.98	16.21	16.36	15,017,562	-0.59(-3.46%)
Jan 08, 2009	17.03	17.09	16.58	16.95	13,011,277	-0.14(-0.81%)
Jan 07, 2009	17.25	17.42	16.98	17.08	15,946,686	-0.64(-3.62%)
Jan 06, 2009	17.89	17.89	17.37	17.73	16,893,252	+0.00(+0.00%)
Jan 05, 2009	17.31	17.77	17.25	17.73	13,918,759	+0.25(+1.41%)
Jan 02, 2009	16.60	17.55	16.60	17.48	0	+0.86(+5.20%)
Jan 01, 2009	16.59	17.00	16.54	16.61	0	+0.00(+0.00%)
Dec 31, 2008	16.59	17.00	16.54	16.61	14,131,234	+0.00(+0.00%)
Dec 30, 2008	16.39	16.67	16.34	16.61	9,168,289	+0.21(+1.27%)
Dec 29, 2008	16.20	16.47	16.09	16.40	6,680,374	+0.09(+0.57%)
Dec 26, 2008	16.48	16.74	16.15	16.31	4,389,466	-0.08(-0.52%)
Dec 24, 2008	16.35	16.66	16.26	16.40	4,262,072	+0.10(+0.62%)
Dec 23, 2008	16.54	16.77	16.19	16.30	11,125,403	-0.19(-1.12%)
Dec 22, 2008	17.12	17.18	16.07	16.48	17,686,690	-0.92(-5.28%)
Dec 19, 2008	17.62	17.76	16.71	17.40	31,979,100	-0.12(-0.70%)
Dec 18, 2008	17.74	18.10	17.25	17.52	27,990,952	-0.22(-1.22%)
Dec 17, 2008	17.31	18.01	16.99	17.74	24,757,838	+0.34(+1.95%)
Dec 16, 2008	17.05	17.53	16.64	17.40	23,412,782	+0.46(+2.73%)
Dec 15, 2008	17.03	17.37	16.64	16.94	15,352,113	-0.04(-0.23%)
Dec 12, 2008	16.29	17.22	16.02	16.98	20,302,856	+0.36(+2.18%)
Dec 11, 2008	17.43	17.43	16.46	16.61	22,244,800	-0.98(-5.57%)
Dec 10, 2008	17.15	17.86	16.84	17.59	18,307,044	+0.54(+3.17%)
Dec 09, 2008	17.42	18.10	16.80	17.05	34,034,360	-0.59(-3.37%)
Dec 08, 2008	17.74	18.32	17.38	17.65	23,905,506	+0.40(+2.33%)
Dec 05, 2008	16.37	17.53	16.17	17.25	36,307,880	+0.66(+4.00%)
Dec 04, 2008	16.10	17.71	16.02	16.58	40,376,244	+0.17(+1.03%)
Dec 03, 2008	15.67	16.62	14.75	16.41	30,771,624	+1.17(+7.65%)
Dec 02, 2008	14.94	15.29	14.25	15.25	17,917,586	+0.58(+3.95%)

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.