Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	10.95	11.09	10.70	10.72	0	-0.60(-5.30%)
Feb 26, 2009	12.06	12.14	11.29	11.32	35,899,564	-0.60(-5.03%)
Feb 25, 2009	11.88	12.15	11.65	11.92	28,174,504	+0.06(+0.54%)
Feb 24, 2009	11.65	11.90	11.60	11.86	23,869,598	+0.28(+2.41%)
Feb 23, 2009	11.58	11.98	11.54	11.58	20,068,562	-0.29(-2.41%)
Feb 20, 2009	11.79	12.00	11.71	11.86	0	-0.08(-0.68%)
Feb 19, 2009	12.29	12.31	11.90	11.95	24,319,776	-0.24(-1.96%)
Feb 18, 2009	12.43	12.46	12.05	12.18	24,816,184	-0.19(-1.55%)
Feb 17, 2009	12.49	12.55	12.31	12.38	27,709,282	-0.29(-2.30%)
Feb 13, 2009	12.91	13.22	12.56	12.67	25,782,668	-0.45(-3.42%)
Feb 12, 2009	13.12	13.13	12.69	13.12	22,765,040	-0.06(-0.49%)
Feb 11, 2009	13.07	13.23	12.94	13.18	22,841,154	+0.21(+1.62%)
Feb 10, 2009	13.37	13.48	12.92	12.97	24,467,678	-0.47(-3.51%)
Feb 09, 2009	13.45	13.52	13.17	13.44	14,625,246	+0.01(+0.04%)
Feb 06, 2009	13.63	13.85	13.20	13.44	21,510,846	+0.18(+1.36%)
Feb 05, 2009	13.17	13.30	13.08	13.26	32,849,082	+0.02(+0.13%)
Feb 04, 2009	13.46	13.63	13.17	13.24	24,724,572	-0.16(-1.17%)
Feb 03, 2009	13.13	13.54	12.84	13.40	36,576,232	+0.59(+4.59%)
Feb 02, 2009	12.52	13.27	12.42	12.81	42,567,672	+0.34(+2.71%)
Jan 30, 2009	12.69	12.78	12.38	12.47	0	-0.24(-1.88%)
Jan 29, 2009	13.10	13.10	12.59	12.71	25,347,788	-0.32(-2.46%)
Jan 28, 2009	13.75	13.81	12.94	13.03	38,366,460	-0.44(-3.29%)
Jan 27, 2009	13.35	13.75	13.23	13.47	45,784,080	+0.51(+3.95%)
Jan 26, 2009	13.30	13.32	12.84	12.96	31,702,628	-0.08(-0.62%)
Jan 23, 2009	12.96	13.19	12.74	13.04	36,978,048	+0.02(+0.18%)
Jan 22, 2009	12.92	13.15	12.70	13.02	23,741,368	-0.07(-0.53%)
Jan 21, 2009	12.79	13.13	12.73	13.09	36,532,476	+0.43(+3.36%)
Jan 20, 2009	12.81	13.06	12.61	12.66	29,494,290	-0.19(-1.50%)
Jan 16, 2009	13.16	13.19	12.64	12.85	0	-0.01(-0.09%)
Jan 15, 2009	12.92	12.92	12.57	12.87	29,232,698	-0.07(-0.54%)
Jan 14, 2009	12.79	12.97	12.71	12.94	29,424,806	+0.12(+0.91%)
Jan 13, 2009	12.96	13.09	12.70	12.82	22,855,042	-0.08(-0.63%)
Jan 12, 2009	13.11	13.11	12.85	12.90	22,649,488	-0.12(-0.89%)
Jan 09, 2009	13.20	13.33	12.98	13.02	28,675,510	-0.09(-0.71%)
Jan 08, 2009	12.89	13.16	12.84	13.11	24,574,774	+0.19(+1.49%)
Jan 07, 2009	12.96	13.17	12.87	12.92	26,969,816	-0.10(-0.76%)
Jan 06, 2009	13.61	13.83	12.91	13.02	36,093,372	-0.51(-3.79%)
Jan 05, 2009	13.88	13.94	13.47	13.53	29,179,958	-0.38(-2.72%)
Jan 02, 2009	13.54	13.97	13.44	13.91	0	+0.37(+2.71%)
Jan 01, 2009	13.37	13.63	13.19	13.54	0	+0.00(+0.00%)
Dec 31, 2008	13.37	13.63	13.19	13.54	28,064,738	+0.22(+1.66%)
Dec 30, 2008	13.20	13.33	13.04	13.32	26,431,668	+0.14(+1.06%)
Dec 29, 2008	13.44	13.44	13.00	13.18	18,941,784	-0.09(-0.69%)
Dec 26, 2008	13.43	13.44	13.21	13.27	0	-0.06(-0.47%)
Dec 24, 2008	13.39	13.42	13.17	13.34	9,894,395	-0.01(-0.09%)
Dec 23, 2008	13.31	13.65	13.29	13.35	24,618,608	+0.17(+1.31%)
Dec 22, 2008	13.21	13.36	12.89	13.17	29,539,444	+0.07(+0.53%)
Dec 19, 2008	13.69	13.69	13.08	13.11	43,837,452	-0.03(-0.22%)
Dec 18, 2008	12.98	13.48	12.94	13.13	47,508,536	+0.22(+1.69%)
Dec 17, 2008	12.90	13.07	12.75	12.92	35,257,408	-0.01(-0.09%)
Dec 16, 2008	12.77	13.14	12.69	12.93	50,835,816	+0.00(+0.00%)
Dec 15, 2008	13.14	13.19	12.75	12.93	44,526,832	-0.01(-0.04%)
Dec 12, 2008	12.03	12.97	12.03	12.93	0	+0.61(+4.94%)
Dec 11, 2008	12.17	12.76	12.17	12.32	39,350,580	+0.08(+0.66%)
Dec 10, 2008	12.12	12.38	12.01	12.24	40,624,820	+0.52(+4.46%)
Dec 09, 2008	12.84	12.84	11.63	11.72	43,317,404	-0.91(-7.23%)
Dec 08, 2008	12.43	12.81	12.42	12.63	38,403,580	+0.44(+3.58%)
Dec 05, 2008	11.91	12.47	11.61	12.20	0	+0.30(+2.56%)
Dec 04, 2008	12.32	12.37	11.80	11.89	31,235,744	-0.57(-4.61%)
Dec 03, 2008	11.94	12.54	11.42	12.47	46,248,336	+0.82(+7.00%)
Dec 02, 2008	11.26	11.69	11.15	11.65	27,588,824	+0.53(+4.75%)

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.