Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	11.87	12.27	11.79	11.95	0	-0.15(-1.21%)
Feb 26, 2009	12.33	12.66	12.06	12.10	4,514,755	-0.21(-1.69%)
Feb 25, 2009	12.54	12.61	12.17	12.31	5,688,596	-0.19(-1.54%)
Feb 24, 2009	12.05	12.59	11.85	12.50	6,174,949	+0.54(+4.50%)
Feb 23, 2009	12.79	12.79	11.94	11.96	6,672,824	-0.61(-4.87%)
Feb 20, 2009	12.72	13.00	12.16	12.57	0	-0.29(-2.27%)
Feb 19, 2009	13.39	13.50	12.79	12.86	6,197,882	-0.25(-1.94%)
Feb 18, 2009	13.19	13.32	12.84	13.12	4,926,359	-0.11(-0.84%)
Feb 17, 2009	13.57	13.84	13.23	13.23	5,228,109	-0.70(-5.05%)
Feb 13, 2009	14.13	14.18	13.08	13.93	4,088,358	-0.27(-1.92%)
Feb 12, 2009	14.24	14.27	13.71	14.21	4,648,736	-0.17(-1.18%)
Feb 11, 2009	14.50	14.60	14.19	14.38	3,281,532	-0.01(-0.08%)
Feb 10, 2009	14.99	15.28	14.28	14.39	5,334,497	-0.72(-4.76%)
Feb 09, 2009	15.03	15.45	14.88	15.11	3,745,769	+0.05(+0.36%)
Feb 06, 2009	14.48	15.13	14.48	15.05	3,706,310	+0.56(+3.88%)
Feb 05, 2009	14.01	14.63	13.89	14.49	6,239,443	+0.46(+3.26%)
Feb 04, 2009	14.36	14.36	14.00	14.03	7,546,789	-0.20(-1.43%)
Feb 03, 2009	14.50	14.64	14.18	14.24	9,502,501	-0.19(-1.31%)
Feb 02, 2009	14.30	14.60	14.01	14.43	3,565,846	-0.03(-0.24%)
Jan 30, 2009	15.13	15.20	14.39	14.46	0	-0.69(-4.57%)
Jan 29, 2009	15.56	15.70	15.10	15.15	3,418,772	-0.59(-3.74%)
Jan 28, 2009	15.39	15.88	15.25	15.74	4,568,152	+0.68(+4.55%)
Jan 27, 2009	15.07	15.29	14.74	15.06	5,319,488	+0.11(+0.72%)
Jan 26, 2009	15.20	15.48	14.76	14.95	4,323,830	-0.14(-0.92%)
Jan 23, 2009	14.82	15.33	14.70	15.09	5,730,477	-0.03(-0.20%)
Jan 22, 2009	15.10	15.40	14.93	15.12	6,837,474	-0.45(-2.89%)
Jan 21, 2009	15.51	15.62	14.92	15.57	8,900,348	+0.33(+2.17%)
Jan 20, 2009	15.81	15.94	15.14	15.24	9,772,965	-0.70(-4.42%)
Jan 16, 2009	15.25	16.15	15.25	15.94	0	+0.01(+0.05%)
Jan 15, 2009	15.47	16.25	15.25	15.93	6,845,203	+0.44(+2.83%)
Jan 14, 2009	15.71	15.94	15.39	15.50	4,073,669	-0.55(-3.43%)
Jan 13, 2009	16.28	16.33	15.90	16.05	4,978,184	-0.34(-2.07%)
Jan 12, 2009	16.59	16.67	16.26	16.38	2,689,463	-0.28(-1.69%)
Jan 09, 2009	17.10	17.22	16.56	16.66	3,040,366	-0.34(-1.99%)
Jan 08, 2009	16.52	17.02	16.35	17.00	2,707,557	+0.40(+2.43%)
Jan 07, 2009	17.23	17.23	16.52	16.60	3,906,724	-0.73(-4.20%)
Jan 06, 2009	16.81	17.49	16.75	17.33	4,177,066	+0.67(+4.04%)
Jan 05, 2009	16.63	16.86	16.35	16.65	3,087,608	-0.10(-0.62%)
Jan 02, 2009	16.33	16.83	16.05	16.76	0	+0.43(+2.64%)
Jan 01, 2009	15.50	16.41	15.50	16.33	0	+0.00(+0.00%)
Dec 31, 2008	15.50	16.41	15.50	16.33	4,816,419	+0.75(+4.84%)
Dec 30, 2008	15.01	15.57	14.91	15.57	3,921,527	+0.63(+4.22%)
Dec 29, 2008	15.23	15.23	14.76	14.94	3,715,833	-0.22(-1.42%)
Dec 26, 2008	15.10	15.21	14.75	15.16	2,216,611	+0.22(+1.44%)
Dec 24, 2008	15.04	15.14	14.89	14.94	2,693,196	-0.04(-0.26%)
Dec 23, 2008	15.52	15.60	14.89	14.98	6,154,894	-0.30(-1.96%)
Dec 22, 2008	16.18	16.26	15.05	15.28	10,552,418	-0.67(-4.22%)
Dec 19, 2008	16.55	16.92	15.89	15.95	7,265,581	-0.48(-2.90%)
Dec 18, 2008	17.11	17.23	16.37	16.43	3,932,422	-0.69(-4.04%)
Dec 17, 2008	17.47	17.70	16.96	17.12	4,205,698	-0.56(-3.16%)
Dec 16, 2008	16.90	17.76	16.81	17.68	3,370,302	+0.92(+5.51%)
Dec 15, 2008	17.08	17.20	16.46	16.76	3,214,109	-0.13(-0.77%)
Dec 12, 2008	16.20	17.08	15.77	16.89	3,623,557	+0.49(+3.00%)
Dec 11, 2008	17.19	17.37	16.21	16.40	3,381,207	-0.82(-4.78%)
Dec 10, 2008	17.32	17.49	16.83	17.22	3,036,784	+0.10(+0.58%)
Dec 09, 2008	17.46	17.88	17.06	17.12	3,070,994	-0.51(-2.88%)
Dec 08, 2008	17.10	17.83	17.07	17.63	4,151,794	+0.89(+5.31%)
Dec 05, 2008	16.00	16.79	15.41	16.74	3,443,612	+0.55(+3.40%)
Dec 04, 2008	16.09	16.69	15.93	16.19	3,122,054	-0.39(-2.37%)
Dec 03, 2008	16.08	16.69	15.56	16.58	3,496,720	+0.50(+3.09%)
Dec 02, 2008	15.45	16.10	15.35	16.08	3,259,618	+0.85(+5.58%)

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.