Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	11.81	12.21	11.74	11.89	0	-0.15(-1.21%)
Feb 26, 2009	12.27	12.60	12.00	12.04	4,536,856	-0.21(-1.69%)
Feb 25, 2009	12.48	12.55	12.12	12.25	5,716,443	-0.19(-1.54%)
Feb 24, 2009	11.99	12.52	11.79	12.44	6,205,178	+0.54(+4.50%)
Feb 23, 2009	12.73	12.73	11.89	11.90	6,705,490	-0.61(-4.87%)
Feb 20, 2009	12.66	12.94	12.10	12.51	0	-0.29(-2.27%)
Feb 19, 2009	13.33	13.44	12.73	12.80	6,228,223	-0.25(-1.94%)
Feb 18, 2009	13.12	13.26	12.78	13.05	4,950,476	-0.11(-0.84%)
Feb 17, 2009	13.51	13.78	13.16	13.16	5,253,702	-0.70(-5.05%)
Feb 13, 2009	14.06	14.11	13.02	13.87	4,108,371	-0.27(-1.92%)
Feb 12, 2009	14.17	14.20	13.64	14.14	4,671,493	-0.17(-1.18%)
Feb 11, 2009	14.43	14.53	14.12	14.31	3,297,596	-0.01(-0.08%)
Feb 10, 2009	14.92	15.20	14.21	14.32	5,360,611	-0.72(-4.76%)
Feb 09, 2009	14.95	15.37	14.81	15.03	3,764,106	+0.05(+0.36%)
Feb 06, 2009	14.41	15.06	14.41	14.98	3,724,454	+0.56(+3.88%)
Feb 05, 2009	13.94	14.56	13.82	14.42	6,269,987	+0.46(+3.26%)
Feb 04, 2009	14.29	14.29	13.93	13.96	7,583,733	-0.20(-1.43%)
Feb 03, 2009	14.43	14.57	14.11	14.17	9,549,019	-0.19(-1.31%)
Feb 02, 2009	14.23	14.53	13.94	14.36	3,583,302	-0.03(-0.24%)
Jan 30, 2009	15.06	15.12	14.32	14.39	0	-0.69(-4.57%)
Jan 29, 2009	15.48	15.62	15.03	15.08	3,435,508	-0.59(-3.74%)
Jan 28, 2009	15.31	15.80	15.18	15.66	4,590,514	+0.68(+4.55%)
Jan 27, 2009	14.99	15.21	14.67	14.98	5,345,529	+0.11(+0.72%)
Jan 26, 2009	15.13	15.40	14.69	14.88	4,344,997	-0.14(-0.92%)
Jan 23, 2009	14.75	15.26	14.63	15.01	5,758,529	-0.03(-0.20%)
Jan 22, 2009	15.03	15.33	14.85	15.04	6,870,946	-0.45(-2.89%)
Jan 21, 2009	15.44	15.55	14.85	15.49	8,943,918	+0.33(+2.17%)
Jan 20, 2009	15.73	15.86	15.07	15.16	9,820,806	-0.70(-4.42%)
Jan 16, 2009	15.18	16.07	15.18	15.86	0	+0.01(+0.05%)
Jan 15, 2009	15.40	16.17	15.18	15.86	6,878,713	+0.44(+2.83%)
Jan 14, 2009	15.63	15.86	15.32	15.42	4,093,611	-0.55(-3.43%)
Jan 13, 2009	16.20	16.25	15.82	15.97	5,002,554	-0.34(-2.07%)
Jan 12, 2009	16.51	16.59	16.18	16.30	2,702,629	-0.28(-1.69%)
Jan 09, 2009	17.02	17.14	16.48	16.58	3,055,249	-0.34(-1.99%)
Jan 08, 2009	16.44	16.94	16.27	16.92	2,720,811	+0.40(+2.43%)
Jan 07, 2009	17.14	17.14	16.44	16.52	3,925,848	-0.72(-4.20%)
Jan 06, 2009	16.73	17.40	16.66	17.24	4,197,514	+0.67(+4.04%)
Jan 05, 2009	16.55	16.78	16.27	16.57	3,102,723	-0.10(-0.62%)
Jan 02, 2009	16.25	16.74	15.97	16.68	0	+0.43(+2.64%)
Jan 01, 2009	15.42	16.33	15.42	16.25	0	+0.00(+0.00%)
Dec 31, 2008	15.42	16.33	15.42	16.25	4,839,997	+0.75(+4.84%)
Dec 30, 2008	14.94	15.50	14.84	15.50	3,940,724	+0.63(+4.22%)
Dec 29, 2008	15.15	15.15	14.69	14.87	3,734,023	-0.21(-1.42%)
Dec 26, 2008	15.03	15.13	14.68	15.08	2,227,462	+0.21(+1.44%)
Dec 24, 2008	14.97	15.07	14.82	14.87	2,706,380	-0.04(-0.26%)
Dec 23, 2008	15.45	15.52	14.82	14.91	6,185,024	-0.30(-1.96%)
Dec 22, 2008	16.10	16.19	14.98	15.21	10,604,076	-0.67(-4.22%)
Dec 19, 2008	16.46	16.84	15.81	15.88	7,301,149	-0.47(-2.90%)
Dec 18, 2008	17.02	17.15	16.29	16.35	3,951,672	-0.69(-4.04%)
Dec 17, 2008	17.38	17.61	16.88	17.04	4,226,286	-0.56(-3.16%)
Dec 16, 2008	16.82	17.67	16.73	17.59	3,386,801	+0.92(+5.51%)
Dec 15, 2008	16.99	17.11	16.38	16.68	3,229,843	-0.13(-0.77%)
Dec 12, 2008	16.12	17.00	15.70	16.81	3,641,295	+0.49(+3.00%)
Dec 11, 2008	17.10	17.28	16.13	16.32	3,397,760	-0.82(-4.78%)
Dec 10, 2008	17.23	17.41	16.75	17.14	3,051,650	+0.10(+0.58%)
Dec 09, 2008	17.37	17.79	16.98	17.04	3,086,027	-0.51(-2.88%)
Dec 08, 2008	17.01	17.74	16.98	17.54	4,172,118	+0.88(+5.31%)
Dec 05, 2008	15.93	16.71	15.33	16.66	3,460,470	+0.55(+3.40%)
Dec 04, 2008	16.01	16.61	15.85	16.11	3,137,337	-0.39(-2.37%)
Dec 03, 2008	16.00	16.61	15.49	16.50	3,513,838	+0.49(+3.09%)
Dec 02, 2008	15.38	16.02	15.28	16.01	3,275,575	+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.