Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	10.61	11.05	10.52	10.73	647,666	-0.04(-0.36%)
Feb 26, 2009	11.35	11.35	10.66	10.77	1,112,730	+0.33(+3.18%)
Feb 25, 2009	10.97	10.97	10.24	10.43	855,898	-0.65(-5.87%)
Feb 24, 2009	10.98	11.17	10.68	11.08	693,128	+0.22(+2.06%)
Feb 23, 2009	11.92	12.24	10.83	10.86	738,833	-0.98(-8.26%)
Feb 20, 2009	12.36	12.45	11.55	11.84	1,194,661	-0.89(-7.00%)
Feb 19, 2009	13.28	13.68	12.71	12.73	629,646	-0.27(-2.09%)
Feb 18, 2009	13.11	13.46	12.79	13.00	598,138	+0.08(+0.60%)
Feb 17, 2009	12.93	13.24	12.59	12.92	949,570	-0.25(-1.93%)
Feb 13, 2009	13.26	13.55	13.05	13.18	543,456	-0.02(-0.16%)
Feb 12, 2009	12.78	13.38	12.76	13.20	630,006	-0.20(-1.48%)
Feb 11, 2009	13.52	13.85	13.18	13.40	466,913	-0.01(-0.06%)
Feb 10, 2009	14.04	14.26	13.30	13.41	513,447	-0.82(-5.75%)
Feb 09, 2009	14.32	14.55	14.01	14.23	377,130	-0.07(-0.51%)
Feb 06, 2009	13.63	14.35	13.60	14.30	556,086	+0.63(+4.63%)
Feb 05, 2009	13.27	13.93	13.11	13.67	523,631	+0.23(+1.70%)
Feb 04, 2009	13.43	13.82	13.23	13.44	329,229	-0.03(-0.19%)
Feb 03, 2009	13.51	13.54	13.14	13.46	431,124	+0.25(+1.86%)
Feb 02, 2009	12.73	13.26	12.69	13.22	533,424	+0.20(+1.56%)
Jan 30, 2009	13.85	13.88	12.90	13.01	418,088	-0.64(-4.67%)
Jan 29, 2009	14.12	14.21	13.56	13.65	296,566	-0.60(-4.23%)
Jan 28, 2009	14.22	14.39	14.07	14.26	578,916	+0.35(+2.51%)
Jan 27, 2009	13.60	14.15	13.60	13.91	362,016	+0.39(+2.90%)
Jan 26, 2009	13.49	14.00	13.28	13.51	629,742	+0.04(+0.29%)
Jan 23, 2009	12.86	13.89	12.72	13.48	652,580	+0.20(+1.49%)
Jan 22, 2009	13.47	13.57	12.93	13.28	416,510	-0.59(-4.29%)
Jan 21, 2009	12.83	13.95	12.83	13.87	719,530	+1.21(+9.60%)
Jan 20, 2009	13.71	13.71	12.58	12.66	963,992	-1.24(-8.96%)
Jan 16, 2009	14.08	14.26	13.32	13.90	423,682	-0.13(-0.92%)
Jan 15, 2009	13.73	14.18	13.32	14.03	703,432	+0.31(+2.29%)
Jan 14, 2009	13.87	14.35	13.45	13.72	642,492	-0.40(-2.81%)
Jan 13, 2009	13.82	14.29	13.75	14.11	637,355	+0.17(+1.24%)
Jan 12, 2009	14.35	14.35	13.76	13.94	614,932	-0.42(-2.91%)
Jan 09, 2009	14.65	14.65	13.76	14.36	744,444	-0.35(-2.37%)
Jan 08, 2009	14.50	14.73	14.25	14.71	719,850	+0.10(+0.68%)
Jan 07, 2009	15.29	15.37	14.40	14.61	625,956	-0.94(-6.04%)
Jan 06, 2009	15.28	16.02	15.10	15.55	733,599	+0.45(+3.00%)
Jan 05, 2009	14.93	15.19	14.57	15.10	760,284	+0.20(+1.33%)
Jan 02, 2009	14.03	15.03	13.88	14.90	701,183	+0.99(+7.09%)
Dec 31, 2008	13.95	14.10	13.66	13.91	922,186	+0.04(+0.31%)
Dec 30, 2008	13.56	13.88	13.07	13.87	502,031	+0.50(+3.77%)
Dec 29, 2008	13.44	13.54	13.20	13.36	363,237	-0.06(-0.42%)
Dec 26, 2008	13.35	13.47	13.07	13.42	256,149	+0.10(+0.78%)
Dec 24, 2008	13.07	13.37	12.89	13.32	123,915	+0.18(+1.38%)
Dec 23, 2008	13.45	13.80	12.94	13.14	739,082	-0.28(-2.12%)
Dec 22, 2008	13.99	14.05	12.87	13.42	741,607	-0.53(-3.80%)
Dec 19, 2008	13.84	14.20	13.44	13.95	1,794,890	+0.51(+3.78%)
Dec 18, 2008	13.14	13.57	12.67	13.44	1,600,614	-0.69(-4.88%)
Dec 17, 2008	13.21	14.25	13.21	14.13	1,432,869	+0.76(+5.67%)
Dec 16, 2008	12.87	13.43	12.28	13.37	795,882	+0.78(+6.16%)
Dec 15, 2008	13.04	13.42	12.36	12.60	646,508	-0.40(-3.11%)
Dec 12, 2008	12.27	13.21	12.02	13.00	819,336	+0.36(+2.83%)
Dec 11, 2008	13.63	14.13	12.41	12.64	1,044,578	-1.16(-8.40%)
Dec 10, 2008	13.64	14.47	13.64	13.80	765,555	+0.31(+2.27%)
Dec 09, 2008	13.80	14.40	13.27	13.50	735,992	-0.39(-2.82%)
Dec 08, 2008	13.37	13.97	13.22	13.89	1,569,563	+1.00(+7.79%)
Dec 05, 2008	12.14	12.92	11.62	12.89	904,503	+0.50(+4.07%)
Dec 04, 2008	12.86	13.48	11.94	12.38	854,765	-0.72(-5.46%)
Dec 03, 2008	12.50	13.24	12.22	13.10	743,666	+0.45(+3.58%)
Dec 02, 2008	12.14	12.70	11.86	12.64	813,039	+0.84(+7.08%)

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.