Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	11.76	12.21	11.60	11.88	0	-0.11(-0.92%)
Feb 26, 2009	12.19	12.40	11.95	11.99	1,786,331	-0.24(-1.96%)
Feb 25, 2009	12.41	12.45	12.05	12.23	1,459,497	-0.18(-1.41%)
Feb 24, 2009	12.30	12.50	12.17	12.41	2,027,197	+0.28(+2.28%)
Feb 23, 2009	12.22	12.52	12.06	12.13	1,917,272	-0.20(-1.65%)
Feb 20, 2009	12.13	12.48	12.11	12.33	1,848,118	-0.13(-1.04%)
Feb 19, 2009	12.45	12.67	12.29	12.46	1,898,616	+0.08(+0.67%)
Feb 18, 2009	12.83	12.96	12.10	12.38	2,881,735	-0.40(-3.11%)
Feb 17, 2009	12.64	13.11	12.43	12.78	1,991,781	-0.56(-4.22%)
Feb 13, 2009	13.28	13.59	13.13	13.34	1,476,984	+0.15(+1.12%)
Feb 12, 2009	12.79	13.24	12.57	13.19	2,033,374	+0.23(+1.78%)
Feb 11, 2009	12.91	13.03	12.75	12.96	2,173,949	+0.10(+0.79%)
Feb 10, 2009	13.03	13.38	12.84	12.86	3,629,225	-0.33(-2.52%)
Feb 09, 2009	12.94	13.23	12.89	13.19	1,589,492	+0.18(+1.35%)
Feb 06, 2009	12.48	13.08	12.47	13.02	2,804,256	+0.53(+4.21%)
Feb 05, 2009	12.23	12.56	12.07	12.49	1,679,965	+0.16(+1.27%)
Feb 04, 2009	12.12	12.69	12.00	12.33	2,005,939	+0.30(+2.53%)
Feb 03, 2009	11.99	12.15	11.73	12.03	1,633,550	+0.13(+1.08%)
Feb 02, 2009	11.47	12.02	10.85	11.90	3,091,583	+0.26(+2.22%)
Jan 30, 2009	12.27	12.65	11.30	11.64	0	-1.84(-13.68%)
Jan 29, 2009	13.93	13.95	13.38	13.49	1,402,678	-0.37(-2.66%)
Jan 28, 2009	13.22	13.96	13.22	13.86	1,810,336	+0.85(+6.53%)
Jan 27, 2009	12.83	13.14	12.78	13.01	2,091,021	+0.23(+1.80%)
Jan 26, 2009	12.99	13.15	12.61	12.78	1,937,512	-0.33(-2.53%)
Jan 23, 2009	13.09	13.23	12.74	13.11	1,385,777	-0.19(-1.46%)
Jan 22, 2009	13.47	13.65	13.14	13.30	2,069,328	-0.37(-2.70%)
Jan 21, 2009	13.36	13.69	13.14	13.67	1,411,507	+0.47(+3.56%)
Jan 20, 2009	13.78	13.88	13.17	13.20	2,641,326	-0.44(-3.25%)
Jan 16, 2009	13.34	13.73	13.27	13.64	0	+0.45(+3.43%)
Jan 15, 2009	12.63	13.38	12.18	13.19	2,779,410	+0.58(+4.61%)
Jan 14, 2009	12.95	13.02	12.56	12.61	2,248,754	-0.45(-3.46%)
Jan 13, 2009	12.42	13.19	12.36	13.06	2,859,485	+0.59(+4.73%)
Jan 12, 2009	12.76	12.79	12.41	12.47	1,062,120	-0.30(-2.31%)
Jan 09, 2009	13.05	13.05	12.66	12.77	1,150,926	-0.33(-2.54%)
Jan 08, 2009	13.24	13.26	12.97	13.10	989,272	-0.31(-2.34%)
Jan 07, 2009	13.51	13.60	13.21	13.41	1,271,957	-0.37(-2.68%)
Jan 06, 2009	13.69	14.12	13.50	13.78	1,496,598	+0.19(+1.43%)
Jan 05, 2009	13.10	13.67	13.00	13.59	1,970,275	+0.52(+3.95%)
Jan 02, 2009	12.85	13.11	12.50	13.07	0	+0.24(+1.87%)
Jan 01, 2009	12.38	12.91	12.33	12.83	0	+0.00(+0.00%)
Dec 31, 2008	12.38	12.91	12.33	12.83	990,293	+0.30(+2.43%)
Dec 30, 2008	12.41	12.53	12.31	12.53	1,445,953	+0.18(+1.42%)
Dec 29, 2008	12.39	12.39	11.99	12.35	1,557,415	+0.02(+0.15%)
Dec 26, 2008	12.30	12.37	12.05	12.33	780,007	-0.02(-0.15%)
Dec 24, 2008	12.03	12.42	11.98	12.35	485,428	+0.22(+1.83%)
Dec 23, 2008	12.37	12.49	11.94	12.13	1,723,529	-0.21(-1.72%)
Dec 22, 2008	12.67	12.72	11.99	12.34	1,906,819	-0.50(-3.88%)
Dec 19, 2008	12.64	12.97	12.55	12.84	2,668,781	+0.32(+2.58%)
Dec 18, 2008	12.61	12.92	12.07	12.52	2,967,446	+0.06(+0.52%)
Dec 17, 2008	12.17	12.58	12.16	12.45	2,358,533	-0.09(-0.74%)
Dec 16, 2008	12.30	12.62	11.88	12.55	3,249,864	+0.42(+3.50%)
Dec 15, 2008	12.34	12.41	11.72	12.12	3,532,933	-0.14(-1.13%)
Dec 12, 2008	13.32	14.23	12.08	12.26	7,712,156	-2.77(-18.42%)
Dec 11, 2008	15.29	15.39	14.69	15.03	1,722,835	-0.12(-0.79%)
Dec 10, 2008	15.36	15.59	14.93	15.15	1,341,312	+0.07(+0.49%)
Dec 09, 2008	15.26	15.49	14.89	15.07	1,961,458	-0.32(-2.10%)
Dec 08, 2008	15.31	15.75	15.22	15.40	1,544,092	+0.45(+3.02%)
Dec 05, 2008	14.46	14.97	14.03	14.94	1,570,075	+0.30(+2.02%)
Dec 04, 2008	15.24	15.51	14.42	14.65	1,456,450	-0.89(-5.76%)
Dec 03, 2008	14.76	15.57	14.56	15.54	1,832,996	+0.24(+1.57%)
Dec 02, 2008	15.43	15.55	14.77	15.30	1,559,314	+0.03(+0.18%)

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.