Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	12.82	13.38	12.56	12.88	0	-0.24(-1.81%)
Feb 26, 2009	13.27	13.88	13.09	13.12	19,187,686	+0.10(+0.78%)
Feb 25, 2009	13.50	13.67	12.75	13.01	24,575,630	-0.36(-2.70%)
Feb 24, 2009	12.78	13.43	12.56	13.38	19,069,440	+0.83(+6.64%)
Feb 23, 2009	13.60	13.79	12.48	12.54	19,595,364	-0.86(-6.44%)
Feb 20, 2009	13.06	13.67	12.81	13.41	0	+0.05(+0.41%)
Feb 19, 2009	13.71	13.82	13.27	13.35	15,821,127	-0.01(-0.06%)
Feb 18, 2009	12.96	13.54	12.87	13.36	21,997,314	+0.51(+3.97%)
Feb 17, 2009	13.74	13.85	12.83	12.85	17,732,350	-1.52(-10.55%)
Feb 13, 2009	14.24	14.73	14.09	14.36	14,013,132	+0.11(+0.77%)
Feb 12, 2009	14.11	14.26	13.47	14.25	18,973,296	-0.18(-1.25%)
Feb 11, 2009	14.72	14.94	13.98	14.44	19,852,860	+0.04(+0.27%)
Feb 10, 2009	15.42	15.71	14.23	14.40	20,615,802	-1.06(-6.86%)
Feb 09, 2009	15.71	16.11	15.20	15.46	13,820,633	-0.02(-0.15%)
Feb 06, 2009	14.86	15.69	14.63	15.48	16,673,224	+0.45(+2.98%)
Feb 05, 2009	14.37	15.12	13.96	15.03	22,027,548	+0.53(+3.68%)
Feb 04, 2009	13.73	14.73	13.73	14.50	21,290,480	+0.84(+6.15%)
Feb 03, 2009	13.56	13.86	13.34	13.66	18,621,804	+0.20(+1.46%)
Feb 02, 2009	13.27	13.78	13.11	13.46	14,299,172	-0.09(-0.64%)
Jan 30, 2009	14.52	14.63	13.45	13.55	0	-0.60(-4.27%)
Jan 29, 2009	14.99	15.03	14.03	14.15	22,070,976	-1.14(-7.45%)
Jan 28, 2009	14.78	15.47	14.66	15.29	17,576,148	+0.71(+4.85%)
Jan 27, 2009	14.81	15.25	14.21	14.58	19,385,336	-0.24(-1.59%)
Jan 26, 2009	14.69	15.51	14.47	14.82	21,866,756	+0.49(+3.40%)
Jan 23, 2009	12.86	14.66	12.69	14.33	26,238,180	+1.10(+8.31%)
Jan 22, 2009	13.39	13.81	12.91	13.23	19,517,928	-0.68(-4.91%)
Jan 21, 2009	13.43	13.99	13.08	13.92	18,693,560	+0.87(+6.68%)
Jan 20, 2009	13.63	14.24	12.87	13.05	17,908,240	-0.89(-6.37%)
Jan 16, 2009	13.97	14.11	13.50	13.93	22,802,816	+0.25(+1.84%)
Jan 15, 2009	13.41	13.79	12.86	13.68	21,237,914	+0.17(+1.28%)
Jan 14, 2009	14.14	14.15	13.35	13.51	19,536,824	-0.86(-6.01%)
Jan 13, 2009	14.14	14.56	13.79	14.37	22,795,334	+0.29(+2.06%)
Jan 12, 2009	14.54	14.86	13.91	14.08	21,141,104	-0.85(-5.68%)
Jan 09, 2009	16.23	16.63	14.80	14.93	30,553,850	-1.69(-10.16%)
Jan 08, 2009	15.96	16.65	15.87	16.62	25,543,692	+0.37(+2.27%)
Jan 07, 2009	15.94	16.86	15.79	16.25	33,951,040	-0.17(-1.05%)
Jan 06, 2009	15.95	16.61	15.90	16.42	38,757,296	+0.97(+6.30%)
Jan 05, 2009	15.23	15.96	14.99	15.45	25,002,772	+0.17(+1.13%)
Jan 02, 2009	14.28	15.46	14.22	15.28	0	+1.00(+6.99%)
Jan 01, 2009	13.49	14.53	13.49	14.28	0	+0.00(+0.00%)
Dec 31, 2008	13.49	14.53	13.49	14.28	13,227,240	+0.35(+2.54%)
Dec 30, 2008	13.67	13.92	13.30	13.92	18,925,542	+0.20(+1.43%)
Dec 29, 2008	13.81	14.03	13.40	13.73	11,927,232	+0.19(+1.39%)
Dec 26, 2008	13.18	13.55	13.11	13.54	6,992,310	+0.41(+3.11%)
Dec 24, 2008	12.95	13.27	12.88	13.13	4,366,993	+0.09(+0.72%)
Dec 23, 2008	13.41	13.67	12.90	13.04	13,719,036	-0.32(-2.41%)
Dec 22, 2008	13.81	14.02	13.13	13.36	22,105,886	-0.39(-2.86%)
Dec 19, 2008	13.41	14.03	13.16	13.75	34,149,236	+0.49(+3.67%)
Dec 18, 2008	14.39	14.53	13.21	13.27	34,879,944	-1.19(-8.26%)
Dec 17, 2008	14.25	14.76	14.03	14.46	20,387,926	-0.02(-0.11%)
Dec 16, 2008	13.61	14.53	13.61	14.47	24,359,590	+0.92(+6.78%)
Dec 15, 2008	13.88	14.34	13.28	13.56	18,708,182	+0.06(+0.47%)
Dec 12, 2008	12.44	13.65	12.39	13.49	25,269,270	+0.19(+1.42%)
Dec 11, 2008	13.34	13.96	12.90	13.30	26,524,992	+0.18(+1.38%)
Dec 10, 2008	12.76	13.49	12.72	13.12	19,868,638	+0.81(+6.57%)
Dec 09, 2008	11.90	12.90	11.80	12.31	21,510,726	+0.29(+2.42%)
Dec 08, 2008	11.84	12.33	11.24	12.02	23,124,966	+0.79(+6.99%)
Dec 05, 2008	10.66	11.35	10.05	11.24	25,790,414	+0.42(+3.85%)
Dec 04, 2008	11.65	11.95	10.46	10.82	23,243,464	-1.04(-8.74%)
Dec 03, 2008	11.46	11.91	10.84	11.86	22,313,680	-0.25(-2.08%)
Dec 02, 2008	12.29	12.31	11.51	12.11	23,299,816	+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.