Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.14	15.12	14.05	14.35	0	-0.09(-0.65%)
Feb 26, 2009	14.78	15.28	14.42	14.44	5,110,452	-0.24(-1.66%)
Feb 25, 2009	14.44	15.10	13.92	14.69	8,089,268	+0.34(+2.35%)
Feb 24, 2009	13.46	14.71	13.27	14.35	7,837,438	+0.80(+5.94%)
Feb 23, 2009	13.95	14.34	13.46	13.54	9,341,864	-0.59(-4.17%)
Feb 20, 2009	13.29	14.46	13.28	14.13	0	+0.17(+1.21%)
Feb 19, 2009	14.09	14.74	13.90	13.97	6,962,551	+0.06(+0.40%)
Feb 18, 2009	14.58	14.82	13.73	13.91	7,324,645	-0.52(-3.63%)
Feb 17, 2009	14.31	14.78	14.15	14.43	6,641,592	-0.33(-2.22%)
Feb 13, 2009	14.80	15.12	14.35	14.76	5,985,170	-0.04(-0.25%)
Feb 12, 2009	14.74	14.84	14.04	14.80	6,985,343	-0.01(-0.06%)
Feb 11, 2009	14.48	15.13	14.19	14.81	6,813,024	+0.40(+2.79%)
Feb 10, 2009	14.99	15.33	14.26	14.41	5,722,701	-0.70(-4.65%)
Feb 09, 2009	14.78	15.33	14.48	15.11	6,913,984	+0.29(+1.96%)
Feb 06, 2009	14.14	14.94	14.12	14.82	10,318,964	+0.71(+5.04%)
Feb 05, 2009	14.01	14.97	13.53	14.11	19,623,534	-0.33(-2.27%)
Feb 04, 2009	15.61	15.78	14.25	14.43	9,503,248	-1.10(-7.11%)
Feb 03, 2009	15.52	15.76	14.98	15.54	7,505,374	+0.09(+0.61%)
Feb 02, 2009	15.35	16.22	15.14	15.44	8,771,175	-0.23(-1.49%)
Jan 30, 2009	16.66	17.00	15.54	15.68	0	-1.09(-6.48%)
Jan 29, 2009	17.57	17.82	16.69	16.76	2,683,975	-0.97(-5.49%)
Jan 28, 2009	17.29	18.12	17.21	17.74	3,909,765	+0.90(+5.34%)
Jan 27, 2009	16.90	17.19	16.32	16.84	3,936,258	-0.02(-0.11%)
Jan 26, 2009	17.13	17.64	16.61	16.86	5,271,247	-0.12(-0.72%)
Jan 23, 2009	16.36	17.46	16.08	16.98	4,400,523	+0.23(+1.40%)
Jan 22, 2009	16.57	17.30	16.32	16.75	4,923,334	-0.05(-0.28%)
Jan 21, 2009	16.83	16.85	15.97	16.79	5,121,469	+0.49(+2.98%)
Jan 20, 2009	17.97	18.07	16.12	16.31	6,664,422	-1.77(-9.79%)
Jan 16, 2009	18.21	18.57	17.49	18.07	0	-0.01(-0.05%)
Jan 15, 2009	17.60	18.48	17.14	18.08	8,862,222	+0.52(+2.99%)
Jan 14, 2009	18.41	18.49	17.54	17.56	6,825,183	-1.44(-7.59%)
Jan 13, 2009	19.26	19.92	18.57	19.00	6,380,858	-0.36(-1.84%)
Jan 12, 2009	19.56	20.01	19.06	19.36	3,794,309	-0.24(-1.24%)
Jan 09, 2009	20.61	20.61	19.53	19.60	4,740,858	-0.93(-4.51%)
Jan 08, 2009	20.39	21.30	19.54	20.53	7,532,171	+0.40(+2.00%)
Jan 07, 2009	20.56	20.66	19.78	20.12	5,626,294	-0.94(-4.44%)
Jan 06, 2009	20.40	21.44	19.66	21.06	6,175,952	+0.92(+4.55%)
Jan 05, 2009	19.02	20.62	18.99	20.14	6,268,400	+0.95(+4.92%)
Jan 02, 2009	18.42	19.36	17.99	19.20	0	+0.76(+4.11%)
Jan 01, 2009	17.36	18.59	17.36	18.44	0	+0.00(+0.00%)
Dec 31, 2008	17.36	18.59	17.36	18.44	3,458,377	+0.95(+5.40%)
Dec 30, 2008	16.74	17.52	16.45	17.49	4,617,562	+0.80(+4.76%)
Dec 29, 2008	17.32	17.41	16.54	16.70	3,597,911	-0.77(-4.39%)
Dec 26, 2008	17.05	17.57	16.85	17.47	2,035,873	+0.22(+1.30%)
Dec 24, 2008	16.91	17.50	16.81	17.24	1,392,031	+0.25(+1.49%)
Dec 23, 2008	17.70	17.73	16.89	16.99	4,046,896	-0.58(-3.30%)
Dec 22, 2008	18.64	18.72	17.20	17.57	6,566,021	-1.08(-5.77%)
Dec 19, 2008	19.58	19.66	18.40	18.65	6,139,242	-0.77(-3.95%)
Dec 18, 2008	20.35	20.83	19.10	19.41	5,863,167	-0.70(-3.49%)
Dec 17, 2008	18.71	20.67	18.42	20.12	6,175,588	+1.14(+6.02%)
Dec 16, 2008	19.03	19.10	18.23	18.97	5,379,863	+0.65(+3.52%)
Dec 15, 2008	19.25	19.34	17.93	18.33	4,989,013	-0.87(-4.53%)
Dec 12, 2008	18.45	19.33	18.45	19.20	5,329,902	-0.04(-0.19%)
Dec 11, 2008	20.39	20.57	18.88	19.24	5,876,897	-1.64(-7.85%)
Dec 10, 2008	19.95	21.00	19.30	20.87	4,668,234	+0.83(+4.16%)
Dec 09, 2008	20.02	21.48	19.84	20.04	4,683,199	-0.38(-1.88%)
Dec 08, 2008	19.54	21.28	19.44	20.42	6,711,972	+1.16(+6.03%)
Dec 05, 2008	18.29	19.47	17.43	19.26	6,404,212	+0.66(+3.52%)
Dec 04, 2008	17.06	20.08	17.06	18.61	10,942,185	+1.29(+7.46%)
Dec 03, 2008	16.33	17.47	15.75	17.32	5,181,353	+1.05(+6.44%)
Dec 02, 2008	15.71	16.76	15.19	16.27	5,727,870	+0.78(+5.02%)

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.