Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	11.89	11.98	11.27	11.32	4,670,942	-0.37(-3.17%)
Feb 26, 2009	12.20	12.35	11.63	11.69	3,969,066	-0.44(-3.63%)
Feb 25, 2009	12.28	12.38	12.00	12.13	3,714,495	-0.26(-2.10%)
Feb 24, 2009	12.18	12.60	11.95	12.39	4,107,583	+0.30(+2.48%)
Feb 23, 2009	12.38	12.50	11.98	12.09	4,061,409	-0.18(-1.47%)
Feb 20, 2009	12.86	12.99	11.94	12.27	8,027,788	-0.73(-5.62%)
Feb 19, 2009	13.48	13.59	12.92	13.00	3,947,938	-0.42(-3.13%)
Feb 18, 2009	13.56	13.68	13.09	13.42	2,754,869	-0.07(-0.52%)
Feb 17, 2009	13.18	13.73	12.88	13.49	4,315,725	-0.69(-4.87%)
Feb 13, 2009	14.23	14.48	14.02	14.18	2,727,203	-0.01(-0.07%)
Feb 12, 2009	13.72	14.40	13.56	14.19	3,868,321	+0.49(+3.58%)
Feb 11, 2009	13.57	13.94	13.54	13.70	2,807,490	+0.33(+2.47%)
Feb 10, 2009	14.10	14.20	13.25	13.37	7,720,959	-0.92(-6.44%)
Feb 09, 2009	14.07	14.52	14.06	14.29	3,085,338	+0.15(+1.06%)
Feb 06, 2009	13.78	14.22	13.63	14.14	3,142,676	+0.32(+2.32%)
Feb 05, 2009	12.86	14.09	12.79	13.82	6,502,122	+0.80(+6.14%)
Feb 04, 2009	12.74	13.44	12.60	13.02	6,181,242	+0.22(+1.72%)
Feb 03, 2009	11.95	13.30	11.90	12.80	11,643,711	+0.83(+6.93%)
Feb 02, 2009	11.99	12.13	11.60	11.97	4,728,756	+0.18(+1.53%)
Jan 30, 2009	11.90	12.07	11.64	11.79	3,517,623	+0.00(+0.00%)
Jan 29, 2009	11.92	12.12	11.57	11.79	2,857,612	-0.40(-3.28%)
Jan 28, 2009	12.11	12.36	11.85	12.19	3,766,087	+0.20(+1.67%)
Jan 27, 2009	11.58	12.03	11.53	11.99	2,704,510	+0.45(+3.90%)
Jan 26, 2009	11.34	11.91	11.34	11.54	2,465,159	+0.13(+1.14%)
Jan 23, 2009	11.47	11.60	11.14	11.41	3,513,633	-0.32(-2.73%)
Jan 22, 2009	11.57	11.85	11.23	11.73	3,283,395	+0.04(+0.34%)
Jan 21, 2009	11.57	11.70	11.24	11.69	3,357,148	+0.43(+3.82%)
Jan 20, 2009	12.12	12.33	11.23	11.26	4,759,594	-1.01(-8.23%)
Jan 16, 2009	12.39	12.49	11.95	12.27	2,831,036	+0.04(+0.33%)
Jan 15, 2009	12.31	12.46	11.64	12.23	3,848,396	-0.08(-0.65%)
Jan 14, 2009	12.77	12.89	12.20	12.31	3,462,213	-0.63(-4.87%)
Jan 13, 2009	12.35	13.11	11.98	12.94	7,889,745	+0.61(+4.95%)
Jan 12, 2009	12.10	13.30	11.70	12.33	13,426,064	+1.43(+13.12%)
Jan 09, 2009	10.84	11.20	10.34	10.90	10,154,451	-0.53(-4.64%)
Jan 08, 2009	11.98	12.13	11.28	11.43	6,531,884	-0.71(-5.85%)
Jan 07, 2009	12.40	12.50	11.99	12.14	3,444,497	-0.35(-2.80%)
Jan 06, 2009	12.48	12.98	12.38	12.49	4,448,923	+0.01(+0.08%)
Jan 05, 2009	12.66	12.87	12.27	12.48	5,831,507	-0.52(-4.00%)
Jan 02, 2009	13.03	13.22	12.66	13.00	3,529,695	-0.07(-0.54%)
Dec 31, 2008	12.45	13.22	12.37	13.07	2,925,987	+0.65(+5.23%)
Dec 30, 2008	12.23	12.46	11.85	12.42	3,191,533	+0.64(+5.43%)
Dec 29, 2008	12.37	12.50	11.68	11.78	3,128,636	-0.61(-4.92%)
Dec 26, 2008	12.40	12.55	12.20	12.39	724,453	-0.13(-1.04%)
Dec 24, 2008	12.55	12.62	12.16	12.52	677,189	+0.06(+0.48%)
Dec 23, 2008	12.41	13.09	12.33	12.46	2,591,255	-0.09(-0.72%)
Dec 22, 2008	13.04	13.09	12.21	12.55	2,145,904	-0.46(-3.54%)
Dec 19, 2008	13.40	13.54	12.90	13.01	6,367,555	-0.38(-2.84%)
Dec 18, 2008	13.89	14.01	13.18	13.39	3,515,777	-0.13(-0.96%)
Dec 17, 2008	13.11	13.86	13.01	13.52	3,228,955	+0.23(+1.73%)
Dec 16, 2008	12.97	13.30	12.82	13.29	6,815,299	+0.47(+3.67%)
Dec 15, 2008	13.21	13.22	12.60	12.82	6,791,236	-0.28(-2.14%)
Dec 12, 2008	12.89	13.18	12.58	13.10	5,287,179	+0.31(+2.42%)
Dec 11, 2008	12.91	13.23	12.63	12.79	5,107,874	-0.29(-2.22%)
Dec 10, 2008	13.14	13.41	12.87	13.08	5,333,258	+0.07(+0.54%)
Dec 09, 2008	13.16	13.23	12.66	13.01	7,538,773	-0.06(-0.46%)
Dec 08, 2008	13.23	13.73	12.86	13.07	7,839,566	+0.27(+2.11%)
Dec 05, 2008	11.72	12.81	11.50	12.80	4,366,556	+0.99(+8.38%)
Dec 04, 2008	12.75	12.91	11.52	11.81	5,042,277	-1.11(-8.59%)
Dec 03, 2008	12.46	13.03	12.22	12.92	5,052,963	+0.39(+3.11%)
Dec 02, 2008	12.26	12.82	12.03	12.53	4,614,750	+0.32(+2.62%)

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.