Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	13.06	13.06	12.05	12.16	0	-1.18(-8.88%)
Feb 26, 2009	13.22	13.62	12.84	13.34	14,267,212	+0.65(+5.12%)
Feb 25, 2009	13.08	13.15	12.15	12.69	13,813,733	-0.77(-5.74%)
Feb 24, 2009	12.11	13.54	11.95	13.46	13,227,203	+1.19(+9.71%)
Feb 23, 2009	13.57	13.72	12.26	12.27	10,587,926	-1.05(-7.86%)
Feb 20, 2009	12.86	13.59	12.47	13.32	0	+0.26(+1.99%)
Feb 19, 2009	14.36	14.47	12.96	13.06	11,231,496	-1.20(-8.41%)
Feb 18, 2009	14.18	14.44	13.64	14.26	10,818,457	+0.43(+3.13%)
Feb 17, 2009	14.52	14.91	13.81	13.82	12,900,286	-1.51(-9.84%)
Feb 13, 2009	15.45	15.94	15.28	15.33	0	-0.22(-1.39%)
Feb 12, 2009	14.90	15.65	14.79	15.55	9,911,284	-0.17(-1.10%)
Feb 11, 2009	14.99	15.82	14.90	15.72	9,006,365	+0.89(+5.99%)
Feb 10, 2009	15.95	16.12	14.75	14.84	14,328,541	-1.29(-7.97%)
Feb 09, 2009	16.51	16.70	15.91	16.12	7,444,319	-0.27(-1.67%)
Feb 06, 2009	15.91	16.58	15.38	16.40	0	+0.81(+5.19%)
Feb 05, 2009	15.44	16.14	15.20	15.59	10,473,341	-0.02(-0.14%)
Feb 04, 2009	15.88	16.25	15.41	15.61	8,498,822	-0.20(-1.23%)
Feb 03, 2009	14.99	16.08	14.93	15.80	9,627,469	+0.71(+4.69%)
Feb 02, 2009	15.27	15.70	14.73	15.10	12,874,543	-0.56(-3.55%)
Jan 30, 2009	16.08	16.77	15.26	15.65	0	-1.32(-7.79%)
Jan 29, 2009	17.15	18.02	16.61	16.97	21,960,456	-4.43(-20.72%)
Jan 28, 2009	20.85	21.61	20.03	21.41	9,856,231	+1.75(+8.89%)
Jan 27, 2009	19.02	19.69	18.68	19.66	6,747,848	+0.92(+4.89%)
Jan 26, 2009	19.13	19.83	18.32	18.74	7,245,811	-0.49(-2.55%)
Jan 23, 2009	18.20	19.40	17.92	19.23	7,868,542	+0.15(+0.79%)
Jan 22, 2009	19.72	20.01	18.60	19.08	9,909,960	-1.24(-6.11%)
Jan 21, 2009	19.78	20.48	18.82	20.32	10,112,571	+1.52(+8.11%)
Jan 20, 2009	19.99	20.99	18.76	18.80	12,615,226	-1.98(-9.52%)
Jan 16, 2009	20.89	21.41	20.27	20.78	0	+0.40(+1.95%)
Jan 15, 2009	20.35	21.10	19.15	20.38	11,168,191	+0.06(+0.28%)
Jan 14, 2009	20.71	21.02	20.12	20.32	9,407,513	-1.07(-5.00%)
Jan 13, 2009	21.21	21.70	20.87	21.39	8,714,639	-0.14(-0.64%)
Jan 12, 2009	21.82	22.15	21.28	21.53	7,732,574	-0.18(-0.83%)
Jan 09, 2009	22.36	22.53	21.60	21.71	4,681,085	-0.61(-2.72%)
Jan 08, 2009	21.65	22.49	21.44	22.32	5,162,117	+0.59(+2.69%)
Jan 07, 2009	22.62	22.87	21.59	21.73	7,036,870	-1.34(-5.79%)
Jan 06, 2009	23.06	23.56	22.72	23.07	7,302,921	-0.46(-1.93%)
Jan 05, 2009	23.80	24.01	22.83	23.52	7,420,164	-0.50(-2.07%)
Jan 02, 2009	23.66	24.20	22.67	24.02	0	+0.36(+1.53%)
Jan 01, 2009	23.08	23.80	22.86	23.66	0	+0.00(+0.00%)
Dec 31, 2008	23.08	23.80	22.86	23.66	5,287,633	+0.61(+2.66%)
Dec 30, 2008	22.17	23.10	22.17	23.05	4,539,880	+0.92(+4.18%)
Dec 29, 2008	22.34	22.35	21.67	22.12	4,325,610	-0.15(-0.68%)
Dec 26, 2008	21.37	22.53	21.37	22.27	0	+1.00(+4.68%)
Dec 24, 2008	21.87	21.87	20.89	21.28	2,089,794	-0.05(-0.24%)
Dec 23, 2008	21.74	22.30	21.16	21.33	6,112,062	-0.09(-0.44%)
Dec 22, 2008	23.01	23.01	20.89	21.42	7,245,342	-1.59(-6.91%)
Dec 19, 2008	21.86	23.30	21.16	23.01	11,214,261	+1.39(+6.41%)
Dec 18, 2008	21.83	22.60	21.38	21.62	8,892,229	+0.09(+0.44%)
Dec 17, 2008	21.34	22.10	20.80	21.53	9,757,865	-0.16(-0.73%)
Dec 16, 2008	18.92	21.78	18.90	21.69	11,369,686	+3.11(+16.76%)
Dec 15, 2008	19.18	19.79	18.16	18.58	7,141,489	-1.04(-5.30%)
Dec 12, 2008	18.22	19.75	18.21	19.62	0	+0.64(+3.39%)
Dec 11, 2008	19.16	20.06	18.79	18.97	8,789,625	-0.46(-2.34%)
Dec 10, 2008	19.28	19.66	18.92	19.43	7,651,823	+0.34(+1.78%)
Dec 09, 2008	19.11	20.19	18.90	19.09	8,392,928	-0.50(-2.54%)
Dec 08, 2008	20.09	20.64	18.79	19.59	8,891,030	+0.07(+0.33%)
Dec 05, 2008	17.05	19.61	17.03	19.52	0	+2.11(+12.11%)
Dec 04, 2008	16.54	18.42	16.40	17.41	8,268,363	+0.40(+2.38%)
Dec 03, 2008	16.14	17.13	15.52	17.01	9,710,780	-0.12(-0.67%)
Dec 02, 2008	15.99	17.24	15.43	17.12	9,275,207	+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.