Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	13.05	13.79	12.86	13.35	0	+0.07(+0.49%)
Feb 26, 2009	13.23	13.65	13.09	13.28	797,623	+0.29(+2.20%)
Feb 25, 2009	12.71	13.20	12.33	13.00	606,989	+0.34(+2.67%)
Feb 24, 2009	12.31	12.76	11.96	12.66	772,565	+0.38(+3.09%)
Feb 23, 2009	13.04	13.06	12.10	12.28	1,026,419	-0.61(-4.76%)
Feb 20, 2009	13.40	13.40	12.38	12.90	1,008,056	-0.60(-4.41%)
Feb 19, 2009	13.88	13.96	13.43	13.49	767,149	-0.16(-1.17%)
Feb 18, 2009	14.18	14.38	13.54	13.65	683,541	-0.28(-2.02%)
Feb 17, 2009	14.32	15.01	13.86	13.93	904,552	-0.68(-4.65%)
Feb 13, 2009	14.82	15.01	14.55	14.61	786,190	+0.21(+1.43%)
Feb 12, 2009	14.07	14.41	13.89	14.41	491,707	+0.30(+2.09%)
Feb 11, 2009	14.38	14.47	13.86	14.11	945,891	-0.05(-0.36%)
Feb 10, 2009	14.67	14.80	13.97	14.16	780,663	-0.22(-1.53%)
Feb 09, 2009	14.40	14.64	14.16	14.38	802,214	-0.02(-0.13%)
Feb 06, 2009	14.51	14.56	14.13	14.40	735,093	-0.32(-2.20%)
Feb 05, 2009	13.86	14.72	13.68	14.72	810,637	+0.75(+5.37%)
Feb 04, 2009	14.60	14.60	13.72	13.97	914,907	-0.07(-0.50%)
Feb 03, 2009	14.69	14.70	13.65	14.04	1,839,215	-0.72(-4.86%)
Feb 02, 2009	14.87	14.96	14.47	14.76	1,017,177	-0.10(-0.69%)
Jan 30, 2009	15.05	15.36	14.78	14.87	0	-0.29(-1.89%)
Jan 29, 2009	15.38	15.56	15.04	15.15	774,591	-0.36(-2.30%)
Jan 28, 2009	15.47	15.71	15.38	15.51	737,790	+0.34(+2.23%)
Jan 27, 2009	14.85	15.19	14.84	15.17	654,246	+0.26(+1.73%)
Jan 26, 2009	14.75	15.17	14.67	14.91	559,357	+0.33(+2.28%)
Jan 23, 2009	13.85	14.63	13.63	14.58	1,730,026	+0.43(+3.02%)
Jan 22, 2009	13.86	14.40	13.57	14.15	1,531,645	+0.10(+0.70%)
Jan 21, 2009	13.32	14.05	13.26	14.05	1,240,222	+0.86(+6.50%)
Jan 20, 2009	13.42	13.69	13.11	13.20	898,048	-0.42(-3.07%)
Jan 16, 2009	13.63	13.84	13.34	13.61	860,005	+0.18(+1.36%)
Jan 15, 2009	13.52	13.54	12.90	13.43	1,066,937	+0.01(+0.11%)
Jan 14, 2009	13.31	13.59	13.17	13.42	639,037	-0.18(-1.34%)
Jan 13, 2009	13.49	13.75	13.33	13.60	1,071,759	+0.21(+1.54%)
Jan 12, 2009	13.71	13.73	13.18	13.39	795,633	-0.31(-2.29%)
Jan 09, 2009	14.14	14.39	13.68	13.71	993,137	-0.24(-1.75%)
Jan 08, 2009	13.34	13.97	13.34	13.95	1,064,317	+0.33(+2.45%)
Jan 07, 2009	14.15	14.15	13.58	13.62	1,042,307	-0.54(-3.84%)
Jan 06, 2009	13.90	14.49	13.62	14.16	1,508,160	+0.56(+4.10%)
Jan 05, 2009	13.20	14.01	13.06	13.60	1,388,085	+0.58(+4.43%)
Jan 02, 2009	12.11	13.12	11.93	13.03	0	+1.07(+8.94%)
Jan 01, 2009	11.68	12.10	11.53	11.96	0	+0.00(+0.00%)
Dec 31, 2008	11.68	12.10	11.53	11.96	1,107,298	+0.42(+3.66%)
Dec 30, 2008	11.48	11.57	11.28	11.54	779,814	+0.05(+0.45%)
Dec 29, 2008	11.77	11.93	11.36	11.48	919,644	-0.11(-0.97%)
Dec 26, 2008	11.52	11.64	11.31	11.60	725,345	+0.31(+2.78%)
Dec 24, 2008	11.37	11.39	11.20	11.28	579,360	-0.13(-1.15%)
Dec 23, 2008	11.69	11.69	11.27	11.41	1,022,078	-0.20(-1.70%)
Dec 22, 2008	12.11	12.11	11.46	11.61	954,408	-0.35(-2.90%)
Dec 19, 2008	11.96	12.27	11.83	11.96	818,251	-0.12(-0.97%)
Dec 18, 2008	12.23	12.28	11.90	12.07	1,028,882	-0.08(-0.69%)
Dec 17, 2008	12.30	12.38	11.94	12.16	1,084,162	-0.20(-1.59%)
Dec 16, 2008	13.03	13.03	12.10	12.36	1,075,905	-0.37(-2.91%)
Dec 15, 2008	13.35	13.54	12.44	12.73	805,999	-0.34(-2.62%)
Dec 12, 2008	12.97	13.23	12.58	13.07	1,012,662	-0.41(-3.06%)
Dec 11, 2008	13.71	14.26	13.33	13.48	940,956	-0.38(-2.71%)
Dec 10, 2008	12.50	13.92	12.50	13.86	1,094,652	+1.37(+10.97%)
Dec 09, 2008	12.47	13.20	12.33	12.49	919,044	+0.14(+1.10%)
Dec 08, 2008	12.05	12.88	11.96	12.35	881,892	+0.36(+3.01%)
Dec 05, 2008	11.84	12.04	11.22	11.99	798,476	+0.03(+0.28%)
Dec 04, 2008	12.33	12.42	11.72	11.96	572,762	-0.31(-2.52%)
Dec 03, 2008	12.10	12.46	12.00	12.27	483,254	-0.28(-2.21%)
Dec 02, 2008	12.66	12.79	12.20	12.54	697,078	+0.06(+0.49%)

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.