Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	11.65	12.04	11.61	11.81	0	+0.07(+0.57%)
Feb 26, 2009	11.96	12.01	11.73	11.74	2,761,126	-0.20(-1.69%)
Feb 25, 2009	11.98	12.13	11.91	11.95	2,496,535	-0.10(-0.81%)
Feb 24, 2009	11.89	12.10	11.78	12.04	3,231,232	+0.20(+1.71%)
Feb 23, 2009	12.30	12.30	11.82	11.84	2,486,171	-0.06(-0.52%)
Feb 20, 2009	11.91	12.06	11.85	11.90	2,521,796	-0.11(-0.92%)
Feb 19, 2009	12.31	12.32	12.00	12.01	1,552,682	+0.17(+1.40%)
Feb 18, 2009	12.03	12.04	11.79	11.85	2,535,961	-0.10(-0.82%)
Feb 17, 2009	12.22	12.22	11.95	11.95	2,872,591	-0.49(-3.94%)
Feb 13, 2009	12.49	12.59	12.37	12.44	1,126,548	-0.09(-0.69%)
Feb 12, 2009	12.36	12.56	12.24	12.52	2,393,979	-0.12(-0.97%)
Feb 11, 2009	12.74	12.78	12.57	12.64	1,700,943	+0.15(+1.18%)
Feb 10, 2009	12.80	12.90	12.42	12.50	2,618,821	-0.32(-2.53%)
Feb 09, 2009	12.91	12.93	12.75	12.82	3,010,057	+0.12(+0.96%)
Feb 06, 2009	12.47	12.76	12.45	12.70	3,656,686	-0.01(-0.05%)
Feb 05, 2009	12.32	12.78	12.23	12.70	3,333,231	-0.36(-2.72%)
Feb 04, 2009	13.34	13.48	13.04	13.06	2,690,307	-0.70(-5.12%)
Feb 03, 2009	13.53	13.83	13.38	13.76	1,390,019	+0.56(+4.27%)
Feb 02, 2009	12.98	13.27	12.91	13.20	2,059,899	-0.23(-1.69%)
Jan 30, 2009	13.62	13.65	13.37	13.43	0	-0.37(-2.71%)
Jan 29, 2009	13.89	13.94	13.73	13.80	1,829,741	-0.23(-1.66%)
Jan 28, 2009	14.08	14.15	13.93	14.03	1,337,230	-0.01(-0.09%)
Jan 27, 2009	13.82	14.12	13.75	14.05	2,480,423	+0.28(+2.00%)
Jan 26, 2009	13.66	13.91	13.59	13.77	1,907,084	+0.11(+0.81%)
Jan 23, 2009	13.40	13.76	13.34	13.66	1,659,620	-0.34(-2.45%)
Jan 22, 2009	13.68	14.06	13.65	14.00	2,584,164	-0.45(-3.14%)
Jan 21, 2009	14.13	14.48	13.90	14.46	3,123,070	+0.54(+3.87%)
Jan 20, 2009	13.98	14.22	13.86	13.92	2,662,971	-0.33(-2.32%)
Jan 16, 2009	14.44	14.46	13.94	14.25	2,113,215	+0.07(+0.48%)
Jan 15, 2009	14.02	14.22	13.75	14.18	2,271,673	+0.36(+2.57%)
Jan 14, 2009	13.83	13.91	13.62	13.83	1,548,645	-0.38(-2.67%)
Jan 13, 2009	14.08	14.25	14.00	14.21	1,820,240	+0.21(+1.49%)
Jan 12, 2009	14.16	14.17	13.94	14.00	1,764,194	-0.47(-3.26%)
Jan 09, 2009	14.71	14.72	14.36	14.47	1,093,735	-0.27(-1.83%)
Jan 08, 2009	14.54	14.75	14.34	14.74	1,665,935	+0.37(+2.60%)
Jan 07, 2009	14.39	14.57	14.30	14.36	1,476,956	-0.27(-1.84%)
Jan 06, 2009	14.33	14.72	14.20	14.63	2,379,354	+0.24(+1.70%)
Jan 05, 2009	14.15	14.43	14.07	14.39	1,553,017	-0.13(-0.93%)
Jan 02, 2009	14.17	14.57	14.14	14.52	0	+0.42(+3.00%)
Jan 01, 2009	14.06	14.18	13.94	14.10	0	+0.00(+0.00%)
Dec 31, 2008	14.06	14.18	13.94	14.10	901,449	+0.06(+0.39%)
Dec 30, 2008	13.85	14.05	13.84	14.05	1,693,571	+0.17(+1.19%)
Dec 29, 2008	14.09	14.11	13.75	13.88	1,548,015	-0.10(-0.74%)
Dec 26, 2008	13.63	14.03	13.63	13.98	890,371	+0.07(+0.48%)
Dec 24, 2008	13.91	14.00	13.84	13.92	660,496	+0.03(+0.22%)
Dec 23, 2008	14.23	14.28	13.82	13.89	1,286,083	-0.16(-1.13%)
Dec 22, 2008	14.14	14.14	13.86	14.05	1,387,668	-0.25(-1.76%)
Dec 19, 2008	14.16	14.56	14.16	14.30	1,714,778	+0.17(+1.17%)
Dec 18, 2008	14.54	14.65	13.98	14.13	2,204,876	-0.15(-1.03%)
Dec 17, 2008	14.08	14.42	14.04	14.28	1,837,482	+0.10(+0.73%)
Dec 16, 2008	13.64	14.19	13.61	14.17	1,802,505	+0.65(+4.80%)
Dec 15, 2008	13.52	13.62	13.38	13.53	1,925,854	+0.00(+0.00%)
Dec 12, 2008	13.15	13.57	13.14	13.53	1,737,224	+0.39(+2.99%)
Dec 11, 2008	13.14	13.42	13.05	13.13	1,954,561	-0.42(-3.07%)
Dec 10, 2008	13.57	13.70	13.38	13.55	1,618,531	-0.21(-1.51%)
Dec 09, 2008	13.87	14.11	13.68	13.76	1,492,005	-0.20(-1.40%)
Dec 08, 2008	14.00	14.12	13.81	13.95	3,326,525	+0.44(+3.26%)
Dec 05, 2008	13.22	13.56	12.85	13.51	2,845,928	+0.36(+2.70%)
Dec 04, 2008	13.32	13.56	13.05	13.16	1,294,636	-0.37(-2.72%)
Dec 03, 2008	13.26	13.55	13.05	13.53	1,686,957	+0.07(+0.55%)
Dec 02, 2008	13.23	13.49	13.05	13.45	1,668,238	+0.70(+5.48%)

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.