Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.82	15.65	14.72	15.48	0	+0.46(+3.04%)
Feb 26, 2009	16.28	16.28	14.83	15.02	11,073,097	-1.01(-6.30%)
Feb 25, 2009	16.06	16.39	15.76	16.03	7,326,648	-0.15(-0.92%)
Feb 24, 2009	15.71	16.25	15.62	16.18	8,215,985	+0.56(+3.58%)
Feb 23, 2009	16.26	16.54	15.58	15.62	7,668,696	-0.48(-2.98%)
Feb 20, 2009	15.29	16.27	15.24	16.10	0	+0.56(+3.63%)
Feb 19, 2009	15.96	16.40	15.47	15.53	5,016,806	-0.21(-1.30%)
Feb 18, 2009	16.02	16.23	15.56	15.74	7,198,019	-0.22(-1.36%)
Feb 17, 2009	16.14	16.27	15.74	15.96	8,112,547	-0.76(-4.57%)
Feb 13, 2009	16.53	16.93	16.30	16.72	0	+0.03(+0.17%)
Feb 12, 2009	15.68	16.75	15.68	16.69	9,077,704	+0.62(+3.87%)
Feb 11, 2009	15.71	16.19	15.62	16.07	5,963,801	+0.54(+3.45%)
Feb 10, 2009	16.13	16.31	15.40	15.53	5,820,752	-0.78(-4.76%)
Feb 09, 2009	16.34	16.38	15.84	16.31	3,295,253	-0.05(-0.31%)
Feb 06, 2009	16.25	16.70	16.09	16.36	4,494,665	+0.14(+0.84%)
Feb 05, 2009	15.86	16.28	15.75	16.22	4,202,671	+0.32(+2.01%)
Feb 04, 2009	15.41	16.22	15.16	15.90	8,846,360	+0.49(+3.18%)
Feb 03, 2009	14.93	15.59	14.51	15.41	4,051,270	+0.48(+3.25%)
Feb 02, 2009	14.54	15.11	14.49	14.93	3,479,029	-0.02(-0.15%)
Jan 30, 2009	15.55	15.66	14.79	14.95	0	-0.66(-4.20%)
Jan 29, 2009	15.57	15.94	15.45	15.61	4,257,393	-0.43(-2.67%)
Jan 28, 2009	16.10	16.30	15.80	16.03	5,078,381	+0.24(+1.52%)
Jan 27, 2009	15.61	15.97	15.37	15.80	3,792,682	+0.31(+2.03%)
Jan 26, 2009	15.29	15.93	15.15	15.48	3,877,641	+0.30(+1.95%)
Jan 23, 2009	14.97	15.41	14.82	15.19	4,483,308	-0.21(-1.37%)
Jan 22, 2009	14.43	15.86	14.00	15.40	7,936,944	+1.20(+8.43%)
Jan 21, 2009	13.53	14.27	13.44	14.20	5,378,543	+0.77(+5.73%)
Jan 20, 2009	14.72	14.83	13.30	13.43	5,151,225	-1.38(-9.32%)
Jan 16, 2009	14.61	14.88	14.22	14.81	0	+0.47(+3.30%)
Jan 15, 2009	13.96	14.66	13.47	14.34	5,008,813	+0.42(+3.03%)
Jan 14, 2009	14.15	14.26	13.73	13.91	5,164,741	-0.72(-4.91%)
Jan 13, 2009	14.93	15.20	14.39	14.63	3,899,398	-0.03(-0.19%)
Jan 12, 2009	15.11	15.33	14.38	14.66	5,547,227	-0.55(-3.64%)
Jan 09, 2009	15.73	15.79	15.18	15.21	3,021,502	-0.54(-3.44%)
Jan 08, 2009	15.54	16.07	15.15	15.76	5,794,393	+0.10(+0.62%)
Jan 07, 2009	16.11	16.31	15.57	15.66	5,949,258	-0.84(-5.11%)
Jan 06, 2009	16.59	16.73	15.99	16.50	5,636,729	+0.11(+0.70%)
Jan 05, 2009	16.68	16.86	16.19	16.39	4,804,570	-0.46(-2.71%)
Jan 02, 2009	16.25	16.97	15.87	16.84	0	+0.78(+4.83%)
Jan 01, 2009	15.98	16.21	15.86	16.07	0	+0.00(+0.00%)
Dec 31, 2008	15.98	16.21	15.86	16.07	3,815,380	+0.09(+0.57%)
Dec 30, 2008	15.92	15.99	15.65	15.98	3,850,794	+0.29(+1.82%)
Dec 29, 2008	16.23	16.32	15.39	15.69	2,630,778	-0.56(-3.44%)
Dec 26, 2008	16.13	16.42	15.87	16.25	0	+0.09(+0.53%)
Dec 24, 2008	15.92	16.22	15.89	16.17	1,609,523	+0.34(+2.16%)
Dec 23, 2008	16.19	16.39	15.66	15.82	5,097,442	-0.37(-2.25%)
Dec 22, 2008	15.93	16.25	15.33	16.19	9,180,168	-0.09(-0.56%)
Dec 19, 2008	15.32	16.55	14.84	16.28	22,800,814	+2.61(+19.06%)
Dec 18, 2008	13.89	13.89	13.16	13.67	7,558,846	-0.09(-0.62%)
Dec 17, 2008	12.94	13.95	12.70	13.76	6,695,757	+0.67(+5.14%)
Dec 16, 2008	12.31	13.15	12.16	13.09	4,939,184	+0.84(+6.89%)
Dec 15, 2008	12.62	12.84	12.01	12.24	4,871,941	-0.30(-2.41%)
Dec 12, 2008	10.52	12.88	10.01	12.55	0	+1.13(+9.95%)
Dec 11, 2008	12.39	12.40	11.24	11.41	5,272,374	-1.00(-8.09%)
Dec 10, 2008	12.16	12.76	12.08	12.41	4,817,093	+0.45(+3.77%)
Dec 09, 2008	12.48	12.65	11.78	11.96	5,778,582	-0.60(-4.77%)
Dec 08, 2008	11.97	13.13	11.97	12.56	8,393,381	+0.87(+7.46%)
Dec 05, 2008	10.46	11.79	10.46	11.69	0	+0.94(+8.70%)
Dec 04, 2008	10.35	11.06	10.20	10.75	5,233,756	+0.41(+3.97%)
Dec 03, 2008	10.09	10.40	9.563	10.34	5,643,246	+0.63(+6.46%)
Dec 02, 2008	9.397	9.740	8.990	9.717	4,415,672	+0.43(+4.67%)

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.