Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	13.05	13.05	12.05	12.15	0	-1.18(-8.88%)
Feb 26, 2009	13.21	13.61	12.83	13.33	14,275,011	+0.65(+5.12%)
Feb 25, 2009	13.07	13.14	12.14	12.68	13,821,284	-0.77(-5.74%)
Feb 24, 2009	12.11	13.53	11.95	13.46	13,234,433	+1.19(+9.71%)
Feb 23, 2009	13.56	13.72	12.26	12.26	10,593,713	-1.05(-7.86%)
Feb 20, 2009	12.85	13.58	12.46	13.31	0	+0.26(+1.99%)
Feb 19, 2009	14.35	14.46	12.95	13.05	11,237,635	-1.20(-8.41%)
Feb 18, 2009	14.17	14.43	13.64	14.25	10,824,371	+0.43(+3.14%)
Feb 17, 2009	14.52	14.90	13.80	13.82	12,907,338	-1.51(-9.84%)
Feb 13, 2009	15.44	15.93	15.27	15.33	0	-0.22(-1.39%)
Feb 12, 2009	14.89	15.64	14.78	15.54	9,916,701	-0.17(-1.10%)
Feb 11, 2009	14.98	15.82	14.89	15.72	9,011,288	+0.89(+5.99%)
Feb 10, 2009	15.94	16.11	14.74	14.83	14,336,374	-1.28(-7.97%)
Feb 09, 2009	16.50	16.69	15.90	16.11	7,448,389	-0.27(-1.67%)
Feb 06, 2009	15.90	16.57	15.38	16.39	0	+0.81(+5.19%)
Feb 05, 2009	15.43	16.13	15.20	15.58	10,479,066	-0.02(-0.14%)
Feb 04, 2009	15.87	16.24	15.40	15.60	8,503,468	-0.19(-1.23%)
Feb 03, 2009	14.99	16.08	14.92	15.79	9,632,731	+0.71(+4.69%)
Feb 02, 2009	15.26	15.69	14.72	15.09	12,881,580	-0.56(-3.55%)
Jan 30, 2009	16.08	16.76	15.25	15.64	0	-1.32(-7.79%)
Jan 29, 2009	17.14	18.01	16.60	16.96	21,972,460	-4.43(-20.72%)
Jan 28, 2009	20.84	21.60	20.02	21.40	9,861,618	+1.75(+8.89%)
Jan 27, 2009	19.01	19.68	18.67	19.65	6,751,537	+0.92(+4.89%)
Jan 26, 2009	19.12	19.82	18.31	18.73	7,249,772	-0.49(-2.55%)
Jan 23, 2009	18.19	19.39	17.91	19.22	7,872,843	+0.15(+0.79%)
Jan 22, 2009	19.71	20.00	18.59	19.07	9,915,377	-1.24(-6.11%)
Jan 21, 2009	19.77	20.47	18.80	20.31	10,118,099	+1.52(+8.11%)
Jan 20, 2009	19.98	20.98	18.75	18.79	12,622,121	-1.98(-9.52%)
Jan 16, 2009	20.88	21.40	20.26	20.77	0	+0.40(+1.95%)
Jan 15, 2009	20.34	21.09	19.14	20.37	11,174,295	+0.06(+0.28%)
Jan 14, 2009	20.70	21.01	20.11	20.31	9,412,655	-1.07(-5.00%)
Jan 13, 2009	21.19	21.69	20.85	21.38	8,719,402	-0.14(-0.64%)
Jan 12, 2009	21.81	22.14	21.27	21.52	7,736,801	-0.18(-0.83%)
Jan 09, 2009	22.35	22.52	21.58	21.70	4,683,644	-0.61(-2.72%)
Jan 08, 2009	21.64	22.48	21.43	22.31	5,164,938	+0.58(+2.69%)
Jan 07, 2009	22.61	22.86	21.58	21.72	7,040,717	-1.34(-5.79%)
Jan 06, 2009	23.05	23.55	22.70	23.06	7,306,913	-0.45(-1.93%)
Jan 05, 2009	23.79	24.00	22.82	23.51	7,424,219	-0.50(-2.07%)
Jan 02, 2009	23.65	24.18	22.66	24.01	0	+0.36(+1.53%)
Jan 01, 2009	23.07	23.79	22.85	23.65	0	+0.00(+0.00%)
Dec 31, 2008	23.07	23.79	22.85	23.65	5,290,523	+0.61(+2.66%)
Dec 30, 2008	22.15	23.09	22.15	23.03	4,542,361	+0.92(+4.18%)
Dec 29, 2008	22.33	22.34	21.66	22.11	4,327,974	-0.15(-0.68%)
Dec 26, 2008	21.36	22.52	21.36	22.26	0	+1.00(+4.68%)
Dec 24, 2008	21.86	21.86	20.88	21.27	2,090,936	-0.05(-0.24%)
Dec 23, 2008	21.73	22.29	21.15	21.32	6,115,403	-0.09(-0.44%)
Dec 22, 2008	23.00	23.00	20.88	21.41	7,249,302	-1.59(-6.91%)
Dec 19, 2008	21.85	23.29	21.15	23.00	11,220,391	+1.39(+6.41%)
Dec 18, 2008	21.82	22.59	21.37	21.61	8,897,090	+0.09(+0.44%)
Dec 17, 2008	21.33	22.09	20.79	21.52	9,763,199	-0.16(-0.73%)
Dec 16, 2008	18.91	21.77	18.89	21.68	11,375,900	+3.11(+16.76%)
Dec 15, 2008	19.17	19.78	18.15	18.57	7,145,393	-1.04(-5.30%)
Dec 12, 2008	18.21	19.74	18.20	19.61	0	+0.64(+3.39%)
Dec 11, 2008	19.15	20.05	18.78	18.96	8,794,429	-0.45(-2.34%)
Dec 10, 2008	19.27	19.65	18.91	19.42	7,656,006	+0.34(+1.78%)
Dec 09, 2008	19.10	20.18	18.89	19.08	8,397,515	-0.50(-2.54%)
Dec 08, 2008	20.08	20.62	18.78	19.58	8,895,890	+0.07(+0.33%)
Dec 05, 2008	17.04	19.60	17.02	19.51	0	+2.11(+12.11%)
Dec 04, 2008	16.53	18.41	16.39	17.40	8,272,882	+0.40(+2.38%)
Dec 03, 2008	16.13	17.12	15.51	17.00	9,716,088	-0.12(-0.67%)
Dec 02, 2008	15.98	17.23	15.43	17.12	9,280,277	+1.52(+9.72%)

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.