Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	12.54	12.94	12.42	12.54	0	-0.14(-1.11%)
Feb 26, 2009	13.01	13.25	12.67	12.68	1,354,250	-0.08(-0.62%)
Feb 25, 2009	13.46	13.55	12.53	12.76	2,208,882	-0.84(-6.17%)
Feb 24, 2009	11.95	13.61	11.68	13.60	4,626,778	+1.56(+12.92%)
Feb 23, 2009	12.58	12.82	12.04	12.05	2,410,964	-0.17(-1.38%)
Feb 20, 2009	12.17	12.42	11.88	12.22	3,083,511	-0.25(-1.99%)
Feb 19, 2009	13.15	13.27	12.45	12.46	1,761,903	-0.59(-4.49%)
Feb 18, 2009	13.68	13.83	12.79	13.05	2,090,743	-0.62(-4.53%)
Feb 17, 2009	13.75	13.86	13.33	13.67	1,831,197	-0.68(-4.71%)
Feb 13, 2009	14.53	14.75	14.26	14.34	1,286,132	-0.16(-1.10%)
Feb 12, 2009	14.43	14.53	13.91	14.50	1,715,601	-0.22(-1.50%)
Feb 11, 2009	14.76	15.01	14.40	14.72	1,325,077	+0.08(+0.54%)
Feb 10, 2009	15.30	15.64	14.40	14.64	1,732,949	-0.85(-5.48%)
Feb 09, 2009	15.70	15.82	15.22	15.49	875,109	-0.18(-1.14%)
Feb 06, 2009	15.06	15.91	14.97	15.67	1,181,271	+0.58(+3.85%)
Feb 05, 2009	14.50	15.40	14.47	15.09	1,243,717	+0.48(+3.31%)
Feb 04, 2009	14.62	15.15	14.46	14.61	1,296,392	+0.03(+0.23%)
Feb 03, 2009	14.64	14.67	14.17	14.57	1,591,057	+0.23(+1.63%)
Feb 02, 2009	13.74	14.41	13.54	14.34	2,280,217	+0.31(+2.21%)
Jan 30, 2009	14.56	14.99	13.88	14.03	0	-0.41(-2.86%)
Jan 29, 2009	14.83	14.92	14.30	14.44	1,036,389	-0.54(-3.60%)
Jan 28, 2009	15.22	15.53	14.66	14.98	3,099,891	+0.11(+0.76%)
Jan 27, 2009	14.45	14.93	14.30	14.87	1,503,562	+0.37(+2.55%)
Jan 26, 2009	14.39	15.01	14.25	14.50	2,255,242	+0.27(+1.88%)
Jan 23, 2009	13.36	14.64	12.94	14.23	5,120,179	-0.35(-2.41%)
Jan 22, 2009	15.32	15.48	14.09	14.58	4,909,115	-1.07(-6.86%)
Jan 21, 2009	15.46	15.77	14.95	15.66	2,146,462	+0.60(+3.99%)
Jan 20, 2009	15.39	15.55	15.04	15.06	1,979,665	-0.53(-3.43%)
Jan 16, 2009	15.77	16.02	15.15	15.59	0	+0.08(+0.51%)
Jan 15, 2009	15.16	15.79	14.25	15.51	2,515,177	+0.04(+0.27%)
Jan 14, 2009	15.70	15.90	15.16	15.47	1,910,969	-0.50(-3.14%)
Jan 13, 2009	16.08	16.83	15.72	15.97	2,309,788	-0.24(-1.48%)
Jan 12, 2009	17.01	17.08	15.88	16.21	1,931,703	-0.76(-4.48%)
Jan 09, 2009	17.81	17.81	16.82	16.97	1,839,350	-0.92(-5.16%)
Jan 08, 2009	17.11	18.13	16.93	17.89	1,922,521	+0.66(+3.81%)
Jan 07, 2009	18.51	18.51	16.87	17.24	2,052,946	-1.54(-8.21%)
Jan 06, 2009	18.84	19.05	18.37	18.78	1,984,113	+0.18(+0.98%)
Jan 05, 2009	18.60	19.10	18.26	18.60	1,580,071	-0.09(-0.48%)
Jan 02, 2009	18.72	18.92	18.32	18.68	0	+0.05(+0.28%)
Jan 01, 2009	18.28	18.90	18.28	18.63	0	+0.00(+0.00%)
Dec 31, 2008	18.28	18.90	18.28	18.63	1,163,946	+0.39(+2.16%)
Dec 30, 2008	17.86	18.25	17.72	18.24	1,355,609	+0.45(+2.50%)
Dec 29, 2008	17.56	17.81	17.46	17.79	1,428,442	+0.23(+1.31%)
Dec 26, 2008	17.36	17.58	17.11	17.56	923,090	+0.23(+1.33%)
Dec 24, 2008	17.51	17.56	17.03	17.33	781,617	-0.18(-1.02%)
Dec 23, 2008	18.22	18.44	17.23	17.51	1,701,213	-1.06(-5.70%)
Dec 22, 2008	19.03	19.06	17.81	18.57	1,220,120	-0.38(-2.00%)
Dec 19, 2008	19.54	19.74	18.63	18.95	2,278,013	-0.33(-1.73%)
Dec 18, 2008	20.62	20.62	18.63	19.28	2,269,772	-1.33(-6.46%)
Dec 17, 2008	19.70	21.11	19.42	20.62	1,959,682	+0.55(+2.76%)
Dec 16, 2008	19.37	20.14	19.12	20.06	1,866,920	+0.90(+4.72%)
Dec 15, 2008	20.17	20.28	18.88	19.16	1,088,031	-0.81(-4.06%)
Dec 12, 2008	18.43	20.35	18.43	19.97	1,948,369	+0.94(+4.95%)
Dec 11, 2008	19.91	20.57	18.79	19.03	2,087,803	-1.15(-5.69%)
Dec 10, 2008	19.20	20.55	18.95	20.17	2,085,531	+1.18(+6.22%)
Dec 09, 2008	19.10	20.10	18.67	18.99	1,899,530	-0.21(-1.10%)
Dec 08, 2008	17.63	19.35	17.45	19.20	2,329,841	+2.12(+12.43%)
Dec 05, 2008	16.16	17.19	15.33	17.08	2,604,938	+0.57(+3.43%)
Dec 04, 2008	17.42	17.93	16.04	16.51	1,538,553	-1.22(-6.87%)
Dec 03, 2008	17.14	18.29	16.76	17.73	1,626,676	+0.42(+2.44%)
Dec 02, 2008	16.30	17.32	15.94	17.31	2,246,150	+1.42(+8.91%)

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.