Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	13.54	14.02	13.30	13.44	0	-0.44(-3.14%)
Feb 26, 2009	13.72	14.59	13.66	13.88	10,125,143	+0.40(+2.96%)
Feb 25, 2009	13.29	13.93	12.69	13.48	9,145,224	+0.11(+0.83%)
Feb 24, 2009	12.62	13.38	12.41	13.37	5,500,520	+0.84(+6.72%)
Feb 23, 2009	12.88	13.29	12.51	12.53	4,900,550	-0.33(-2.53%)
Feb 20, 2009	12.64	12.99	12.13	12.85	8,240,634	+0.04(+0.35%)
Feb 19, 2009	13.66	13.83	12.81	12.81	4,114,617	-0.77(-5.66%)
Feb 18, 2009	14.00	14.08	13.41	13.57	4,241,531	-0.22(-1.61%)
Feb 17, 2009	14.22	14.31	13.80	13.80	6,790,030	-0.88(-5.99%)
Feb 13, 2009	15.27	15.32	14.67	14.67	5,821,082	-0.61(-4.01%)
Feb 12, 2009	15.15	15.35	14.51	15.29	6,341,772	-0.22(-1.43%)
Feb 11, 2009	15.21	15.78	15.06	15.51	7,439,643	+0.41(+2.74%)
Feb 10, 2009	16.48	16.68	15.09	15.10	7,140,074	-1.47(-8.87%)
Feb 09, 2009	16.54	16.93	16.37	16.57	3,904,512	+0.05(+0.31%)
Feb 06, 2009	15.41	16.61	15.31	16.51	7,426,160	+1.23(+8.07%)
Feb 05, 2009	14.95	15.67	14.56	15.28	5,320,349	+0.26(+1.72%)
Feb 04, 2009	15.00	15.55	14.97	15.02	3,414,320	+0.03(+0.20%)
Feb 03, 2009	15.49	15.49	14.67	14.99	2,831,617	-0.37(-2.40%)
Feb 02, 2009	15.10	15.37	14.97	15.36	2,894,504	+0.04(+0.29%)
Jan 30, 2009	16.03	16.20	15.23	15.32	0	-0.52(-3.27%)
Jan 29, 2009	16.45	16.59	15.82	15.83	4,358,693	-0.93(-5.55%)
Jan 28, 2009	16.19	16.85	16.19	16.76	9,715,964	+1.26(+8.15%)
Jan 27, 2009	15.18	15.55	15.04	15.50	4,988,018	+0.39(+2.59%)
Jan 26, 2009	15.49	15.91	14.94	15.11	6,001,610	-0.24(-1.54%)
Jan 23, 2009	14.54	15.41	14.37	15.35	6,330,527	+0.37(+2.47%)
Jan 22, 2009	15.87	15.87	14.71	14.98	4,987,384	-1.03(-6.46%)
Jan 21, 2009	15.39	16.03	14.75	16.01	7,070,191	+1.05(+7.01%)
Jan 20, 2009	16.42	16.44	14.96	14.96	4,667,004	-1.75(-10.47%)
Jan 16, 2009	16.96	17.18	16.03	16.71	4,172,662	-0.06(-0.35%)
Jan 15, 2009	17.12	17.28	16.15	16.77	7,418,738	-0.39(-2.28%)
Jan 14, 2009	17.98	18.12	17.16	17.16	4,331,875	-1.09(-5.95%)
Jan 13, 2009	17.74	18.29	17.68	18.25	3,269,283	+0.34(+1.90%)
Jan 12, 2009	18.46	18.54	17.77	17.91	4,482,829	-0.64(-3.46%)
Jan 09, 2009	19.50	19.58	18.50	18.55	3,940,117	-0.96(-4.92%)
Jan 08, 2009	19.62	19.91	19.33	19.51	1,806,616	-0.09(-0.45%)
Jan 07, 2009	20.35	20.35	19.50	19.60	1,888,956	-1.03(-5.01%)
Jan 06, 2009	20.69	20.79	20.38	20.63	2,262,130	+0.04(+0.22%)
Jan 05, 2009	21.65	21.65	20.48	20.59	3,669,634	-0.92(-4.26%)
Jan 02, 2009	21.59	21.67	21.03	21.51	0	-0.03(-0.14%)
Jan 01, 2009	21.04	21.68	20.69	21.54	0	+0.00(+0.00%)
Dec 31, 2008	21.04	21.68	20.69	21.54	2,375,552	+0.72(+3.44%)
Dec 30, 2008	20.23	20.83	20.18	20.82	1,617,132	+0.76(+3.79%)
Dec 29, 2008	20.39	20.39	19.79	20.06	893,592	-0.27(-1.34%)
Dec 26, 2008	20.20	20.33	19.99	20.33	531,616	+0.24(+1.18%)
Dec 24, 2008	19.64	20.10	19.62	20.10	736,772	+0.37(+1.87%)
Dec 23, 2008	20.20	20.25	19.67	19.73	2,206,968	-0.25(-1.26%)
Dec 22, 2008	20.15	20.35	19.52	19.98	2,068,809	-0.27(-1.31%)
Dec 19, 2008	20.45	20.86	20.01	20.24	2,410,872	-0.24(-1.15%)
Dec 18, 2008	20.87	21.14	20.29	20.48	3,794,494	-0.33(-1.60%)
Dec 17, 2008	20.94	21.14	20.51	20.81	6,053,916	+0.01(+0.04%)
Dec 16, 2008	19.69	20.97	19.67	20.80	4,042,429	+1.38(+7.11%)
Dec 15, 2008	19.99	19.99	18.86	19.42	4,456,017	-0.57(-2.84%)
Dec 12, 2008	18.76	20.04	18.76	19.99	3,723,292	+0.81(+4.24%)
Dec 11, 2008	20.32	20.48	19.08	19.18	2,900,915	-1.37(-6.68%)
Dec 10, 2008	20.66	20.97	20.07	20.55	3,849,392	+0.11(+0.54%)
Dec 09, 2008	21.51	21.76	20.30	20.44	4,175,966	-1.12(-5.21%)
Dec 08, 2008	21.79	21.79	21.17	21.57	2,851,072	+0.37(+1.74%)
Dec 05, 2008	19.73	21.26	19.09	21.20	7,873,825	+1.03(+5.13%)
Dec 04, 2008	20.18	21.18	19.76	20.16	5,633,948	-0.38(-1.87%)
Dec 03, 2008	19.56	20.68	19.24	20.55	4,339,530	+0.70(+3.54%)
Dec 02, 2008	18.94	19.89	18.48	19.84	6,548,962	+1.53(+8.35%)

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.