Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	12.19	12.55	12.14	12.28	0	-0.14(-1.11%)
Feb 26, 2009	12.78	12.82	12.37	12.42	2,940,852	-0.21(-1.65%)
Feb 25, 2009	12.68	12.89	12.45	12.63	4,752,679	-0.09(-0.73%)
Feb 24, 2009	12.34	12.82	12.28	12.72	4,468,429	+0.46(+3.76%)
Feb 23, 2009	12.84	12.89	12.23	12.26	3,301,208	-0.51(-3.96%)
Feb 20, 2009	12.60	12.89	12.48	12.77	5,492,637	-0.04(-0.28%)
Feb 19, 2009	13.09	13.24	12.77	12.80	2,980,794	-0.16(-1.26%)
Feb 18, 2009	13.18	13.19	12.85	12.97	3,327,906	-0.12(-0.88%)
Feb 17, 2009	13.23	13.29	13.05	13.08	3,379,762	-0.62(-4.53%)
Feb 13, 2009	13.77	13.91	13.65	13.70	3,198,595	-0.06(-0.42%)
Feb 12, 2009	13.40	13.76	13.27	13.76	4,806,114	+0.13(+0.98%)
Feb 11, 2009	13.69	13.82	13.43	13.63	4,290,792	-0.01(-0.07%)
Feb 10, 2009	14.10	14.29	13.54	13.64	4,208,960	-0.57(-4.02%)
Feb 09, 2009	14.19	14.34	14.08	14.21	3,571,180	-0.00(-0.03%)
Feb 06, 2009	13.82	14.26	13.81	14.21	3,347,819	+0.41(+2.99%)
Feb 05, 2009	13.39	13.92	13.36	13.80	3,796,243	+0.29(+2.17%)
Feb 04, 2009	13.54	13.80	13.44	13.51	6,006,265	+0.04(+0.26%)
Feb 03, 2009	13.28	13.56	13.15	13.47	3,983,063	+0.23(+1.74%)
Feb 02, 2009	13.08	13.34	13.01	13.24	4,482,341	-0.01(-0.10%)
Jan 30, 2009	13.71	13.74	13.19	13.25	0	-0.45(-3.30%)
Jan 29, 2009	13.88	13.88	13.56	13.71	5,109,972	-0.33(-2.37%)
Jan 28, 2009	13.81	14.15	13.79	14.04	5,807,422	+0.48(+3.56%)
Jan 27, 2009	13.48	13.66	13.37	13.56	5,481,107	+0.13(+0.99%)
Jan 26, 2009	13.36	13.71	13.25	13.42	5,049,711	+0.09(+0.67%)
Jan 23, 2009	12.94	13.53	12.86	13.33	6,560,011	+0.12(+0.91%)
Jan 22, 2009	13.16	13.46	12.96	13.21	7,750,675	-0.21(-1.55%)
Jan 21, 2009	13.12	13.46	12.88	13.42	7,285,413	+0.51(+3.98%)
Jan 20, 2009	13.56	13.59	12.90	12.91	8,225,152	-0.74(-5.42%)
Jan 16, 2009	13.68	13.76	13.26	13.65	6,981,921	+0.20(+1.48%)
Jan 15, 2009	13.21	13.60	12.89	13.45	4,779,707	+0.24(+1.81%)
Jan 14, 2009	13.46	13.46	13.09	13.21	3,695,193	-0.47(-3.40%)
Jan 13, 2009	13.64	13.83	13.50	13.68	6,434,000	+0.02(+0.16%)
Jan 12, 2009	14.07	14.07	13.56	13.65	3,911,141	-0.42(-2.96%)
Jan 09, 2009	14.44	14.44	13.96	14.07	4,784,643	-0.32(-2.22%)
Jan 08, 2009	14.22	14.42	14.06	14.39	6,515,231	+0.11(+0.74%)
Jan 07, 2009	14.49	14.58	14.20	14.28	2,579,575	-0.49(-3.30%)
Jan 06, 2009	14.64	14.92	14.57	14.77	6,462,945	+0.22(+1.52%)
Jan 05, 2009	14.41	14.68	14.27	14.55	4,153,166	+0.07(+0.46%)
Jan 02, 2009	13.95	14.55	13.84	14.48	0	+0.62(+4.44%)
Jan 01, 2009	13.61	14.01	13.56	13.87	0	+0.00(+0.00%)
Dec 31, 2008	13.61	14.01	13.56	13.87	2,978,881	+0.26(+1.89%)
Dec 30, 2008	13.28	13.62	13.24	13.61	2,773,734	+0.40(+3.02%)
Dec 29, 2008	13.32	13.36	13.00	13.21	4,295,525	-0.14(-1.03%)
Dec 26, 2008	13.30	13.39	13.18	13.35	1,791,693	+0.12(+0.90%)
Dec 24, 2008	13.19	13.26	13.08	13.23	1,564,330	+0.01(+0.07%)
Dec 23, 2008	13.34	13.44	13.09	13.22	6,107,188	-0.13(-1.00%)
Dec 22, 2008	13.66	13.71	13.05	13.35	4,385,305	-0.39(-2.81%)
Dec 19, 2008	13.72	13.90	13.56	13.74	5,256,647	+0.11(+0.78%)
Dec 18, 2008	13.99	14.00	13.42	13.63	3,139,935	-0.31(-2.26%)
Dec 17, 2008	13.74	14.13	13.60	13.95	3,343,519	+0.04(+0.29%)
Dec 16, 2008	13.35	13.91	13.29	13.91	6,147,677	+0.80(+6.12%)
Dec 15, 2008	13.46	13.50	12.92	13.10	4,391,790	-0.19(-1.40%)
Dec 12, 2008	12.92	13.40	12.73	13.29	5,339,154	+0.12(+0.94%)
Dec 11, 2008	13.56	13.79	13.03	13.17	6,152,522	-0.52(-3.82%)
Dec 10, 2008	13.43	13.81	13.41	13.69	3,258,382	+0.31(+2.29%)
Dec 09, 2008	13.49	13.82	13.25	13.38	5,302,798	-0.55(-3.95%)
Dec 08, 2008	13.24	13.93	13.24	13.93	4,212,062	+0.90(+6.90%)
Dec 05, 2008	12.34	13.03	12.00	13.03	6,870,641	+0.46(+3.63%)
Dec 04, 2008	12.80	13.08	12.27	12.58	3,714,510	-0.77(-5.75%)
Dec 03, 2008	12.55	13.34	12.28	13.34	4,891,317	+0.58(+4.51%)
Dec 02, 2008	12.32	12.77	12.20	12.77	5,294,650	+0.51(+4.16%)

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.