Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	13.38	14.37	13.38	13.98	0	+0.39(+2.87%)
Feb 26, 2009	14.09	14.49	13.56	13.59	7,364,187	-0.27(-1.95%)
Feb 25, 2009	14.19	14.54	13.55	13.86	10,091,674	-0.41(-2.87%)
Feb 24, 2009	13.50	14.41	13.22	14.27	8,144,282	+0.91(+6.81%)
Feb 23, 2009	13.87	14.03	13.26	13.36	8,261,786	-0.38(-2.77%)
Feb 20, 2009	13.47	14.00	13.36	13.74	7,029,586	-0.01(-0.07%)
Feb 19, 2009	13.82	14.16	13.56	13.75	5,518,625	+0.08(+0.59%)
Feb 18, 2009	14.24	14.37	13.44	13.67	6,269,429	-0.30(-2.15%)
Feb 17, 2009	13.51	14.27	13.33	13.97	8,893,863	+0.00(+0.00%)
Feb 13, 2009	14.20	14.49	13.91	13.97	3,864,454	-0.32(-2.24%)
Feb 12, 2009	14.20	14.38	13.72	14.29	6,026,594	+0.09(+0.63%)
Feb 11, 2009	14.45	14.72	13.88	14.20	6,278,969	-0.11(-0.77%)
Feb 10, 2009	14.98	15.26	14.14	14.31	7,230,876	-0.82(-5.42%)
Feb 09, 2009	15.89	16.01	14.98	15.13	7,981,423	-0.74(-4.66%)
Feb 06, 2009	15.18	16.20	14.87	15.87	8,041,075	+0.96(+6.44%)
Feb 05, 2009	14.66	15.29	14.60	14.91	8,780,773	+0.27(+1.84%)
Feb 04, 2009	14.91	15.05	14.43	14.64	5,858,816	-0.18(-1.21%)
Feb 03, 2009	13.81	15.05	13.65	14.82	9,449,677	+0.85(+6.08%)
Feb 02, 2009	14.38	14.57	13.65	13.97	8,859,464	-0.63(-4.32%)
Jan 30, 2009	14.92	15.14	14.48	14.60	0	-0.25(-1.68%)
Jan 29, 2009	15.09	15.24	14.74	14.85	5,593,646	-0.53(-3.45%)
Jan 28, 2009	14.82	15.93	14.52	15.38	8,111,487	+1.06(+7.40%)
Jan 27, 2009	14.50	14.83	14.09	14.32	6,394,630	-0.16(-1.10%)
Jan 26, 2009	14.25	15.13	14.11	14.48	7,208,324	+0.08(+0.56%)
Jan 23, 2009	14.10	14.61	14.01	14.40	8,617,499	-0.04(-0.28%)
Jan 22, 2009	14.47	14.99	13.98	14.44	10,047,315	-0.28(-1.90%)
Jan 21, 2009	16.23	16.49	13.37	14.72	20,653,090	-1.15(-7.25%)
Jan 20, 2009	17.00	17.15	15.79	15.87	8,488,913	-1.13(-6.65%)
Jan 16, 2009	17.12	17.30	16.35	17.00	6,366,539	+0.19(+1.13%)
Jan 15, 2009	16.06	17.27	15.80	16.81	11,344,375	+0.76(+4.74%)
Jan 14, 2009	16.52	16.70	16.00	16.05	10,419,750	-1.13(-6.58%)
Jan 13, 2009	17.24	17.68	16.94	17.18	8,726,841	-0.08(-0.46%)
Jan 12, 2009	18.03	18.41	17.16	17.26	9,099,327	-0.85(-4.69%)
Jan 09, 2009	19.42	19.45	18.01	18.11	15,290,053	-2.79(-13.35%)
Jan 08, 2009	21.18	21.18	19.89	20.90	10,547,179	-0.66(-3.06%)
Jan 07, 2009	21.50	21.71	21.12	21.56	7,888,314	-0.35(-1.60%)
Jan 06, 2009	21.72	22.46	21.10	21.91	5,864,224	+0.01(+0.05%)
Jan 05, 2009	21.85	22.12	21.20	21.90	5,743,387	-0.12(-0.54%)
Jan 02, 2009	20.84	22.17	20.48	22.02	0	+1.25(+6.02%)
Jan 01, 2009	20.34	20.99	20.32	20.77	0	+0.00(+0.00%)
Dec 31, 2008	20.34	20.99	20.32	20.77	3,055,845	+0.41(+2.01%)
Dec 30, 2008	19.90	20.36	19.79	20.36	3,549,124	+0.60(+3.04%)
Dec 29, 2008	20.42	20.42	19.50	19.76	3,420,633	-0.60(-2.95%)
Dec 26, 2008	20.49	20.93	20.17	20.36	1,389,729	+0.00(+0.00%)
Dec 24, 2008	20.11	20.43	19.89	20.36	1,157,169	+0.33(+1.65%)
Dec 23, 2008	20.39	20.68	19.89	20.03	3,168,502	-0.26(-1.28%)
Dec 22, 2008	21.31	21.32	19.80	20.29	4,013,980	-0.71(-3.38%)
Dec 19, 2008	22.09	22.09	20.29	21.00	6,969,446	-0.76(-3.49%)
Dec 18, 2008	21.80	22.26	21.42	21.76	7,063,445	-0.26(-1.18%)
Dec 17, 2008	20.92	22.36	20.42	22.02	6,226,922	+0.94(+4.46%)
Dec 16, 2008	20.25	21.19	19.75	21.08	6,502,076	+1.21(+6.09%)
Dec 15, 2008	20.40	20.48	19.43	19.87	4,343,598	-0.38(-1.88%)
Dec 12, 2008	19.35	20.62	19.31	20.25	5,056,569	+0.08(+0.40%)
Dec 11, 2008	20.57	21.05	19.69	20.17	11,845,840	-1.07(-5.04%)
Dec 10, 2008	20.33	21.42	19.90	21.24	7,263,977	+1.20(+5.99%)
Dec 09, 2008	20.66	21.61	19.92	20.04	6,575,379	-0.86(-4.11%)
Dec 08, 2008	20.17	21.24	20.09	20.90	7,667,720	+1.21(+6.15%)
Dec 05, 2008	17.69	19.77	17.42	19.69	6,769,134	+1.64(+9.09%)
Dec 04, 2008	18.00	19.15	17.74	18.05	6,845,604	-0.28(-1.53%)
Dec 03, 2008	17.55	18.45	16.52	18.33	5,650,905	+1.11(+6.45%)
Dec 02, 2008	17.13	17.37	16.41	17.22	6,974,826	+0.37(+2.20%)

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.