Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	13.13	13.32	12.87	13.05	0	-0.25(-1.90%)
Feb 26, 2009	13.75	13.92	13.27	13.30	5,729,677	-0.34(-2.47%)
Feb 25, 2009	13.71	13.79	13.47	13.64	5,114,263	-0.05(-0.34%)
Feb 24, 2009	13.34	13.79	13.24	13.69	6,119,701	+0.50(+3.80%)
Feb 23, 2009	13.57	13.74	13.13	13.19	3,987,422	-0.29(-2.15%)
Feb 20, 2009	14.04	14.04	13.29	13.48	6,502,017	-0.65(-4.64%)
Feb 19, 2009	14.03	14.28	13.87	14.13	4,803,532	+0.28(+1.99%)
Feb 18, 2009	13.99	14.04	13.77	13.85	5,181,268	-0.04(-0.27%)
Feb 17, 2009	14.29	14.45	13.84	13.89	10,533,006	-0.68(-4.66%)
Feb 13, 2009	14.62	14.77	14.49	14.57	3,885,550	-0.12(-0.83%)
Feb 12, 2009	14.47	14.69	14.10	14.69	6,043,478	+0.05(+0.35%)
Feb 11, 2009	14.85	14.95	14.42	14.64	3,964,274	-0.16(-1.11%)
Feb 10, 2009	15.16	15.41	14.72	14.80	4,133,109	-0.52(-3.42%)
Feb 09, 2009	15.52	15.55	15.12	15.33	2,930,195	-0.21(-1.36%)
Feb 06, 2009	15.12	15.69	15.00	15.54	7,446,220	+0.32(+2.12%)
Feb 05, 2009	14.59	15.29	14.47	15.22	8,372,745	+0.61(+4.16%)
Feb 04, 2009	14.50	14.94	14.28	14.61	8,724,678	+0.32(+2.23%)
Feb 03, 2009	14.36	14.38	14.02	14.29	9,210,586	-0.01(-0.10%)
Feb 02, 2009	14.15	14.37	14.07	14.30	5,489,042	-0.04(-0.29%)
Jan 30, 2009	14.82	15.01	14.30	14.35	0	-0.45(-3.07%)
Jan 29, 2009	14.76	15.21	14.72	14.80	3,984,599	-0.03(-0.22%)
Jan 28, 2009	15.03	15.09	14.73	14.83	6,643,671	-0.00(-0.03%)
Jan 27, 2009	15.17	15.19	14.65	14.84	7,992,616	-0.30(-1.98%)
Jan 26, 2009	15.00	15.39	14.99	15.14	7,436,673	+0.19(+1.25%)
Jan 23, 2009	14.86	15.00	14.52	14.95	3,103,763	+0.01(+0.06%)
Jan 22, 2009	14.75	15.01	14.63	14.94	4,979,741	+0.05(+0.31%)
Jan 21, 2009	14.87	15.09	14.53	14.89	4,175,782	+0.14(+0.95%)
Jan 20, 2009	14.98	15.20	14.69	14.75	5,244,038	-0.28(-1.84%)
Jan 16, 2009	14.85	15.17	14.83	15.03	0	+0.35(+2.39%)
Jan 15, 2009	14.38	14.72	14.27	14.68	6,012,918	+0.08(+0.55%)
Jan 14, 2009	14.83	14.83	14.28	14.60	6,497,898	-0.37(-2.50%)
Jan 13, 2009	15.21	15.23	14.77	14.97	5,405,974	-0.27(-1.78%)
Jan 12, 2009	15.02	15.31	14.97	15.24	5,557,206	+0.20(+1.31%)
Jan 09, 2009	15.36	15.42	15.00	15.05	4,221,927	-0.28(-1.80%)
Jan 08, 2009	15.02	15.34	14.86	15.32	6,665,833	+0.25(+1.68%)
Jan 07, 2009	14.95	15.30	14.75	15.07	4,638,914	+0.01(+0.09%)
Jan 06, 2009	14.91	15.22	14.82	15.06	4,152,374	+0.23(+1.55%)
Jan 05, 2009	14.62	14.95	14.53	14.83	5,427,662	+0.18(+1.25%)
Jan 02, 2009	14.34	14.74	14.27	14.65	0	+0.29(+1.99%)
Jan 01, 2009	14.18	14.44	14.06	14.36	0	+0.00(+0.00%)
Dec 31, 2008	14.18	14.44	14.06	14.36	5,178,293	+0.19(+1.32%)
Dec 30, 2008	13.86	14.18	13.82	14.17	5,069,390	+0.41(+2.96%)
Dec 29, 2008	13.54	13.77	13.54	13.77	4,742,554	+0.10(+0.72%)
Dec 26, 2008	13.51	13.75	13.51	13.67	1,392,868	+0.10(+0.76%)
Dec 24, 2008	13.54	13.65	13.42	13.56	1,148,075	+0.11(+0.80%)
Dec 23, 2008	13.93	14.04	13.40	13.46	4,051,194	-0.46(-3.30%)
Dec 22, 2008	13.96	14.06	13.69	13.92	3,675,953	-0.07(-0.50%)
Dec 19, 2008	14.06	14.26	13.79	13.99	7,592,706	+0.02(+0.13%)
Dec 18, 2008	13.77	14.17	13.65	13.97	6,957,190	+0.28(+2.05%)
Dec 17, 2008	14.03	14.10	13.66	13.69	4,496,562	-0.46(-3.27%)
Dec 16, 2008	13.81	14.18	13.69	14.15	7,732,373	+0.56(+4.10%)
Dec 15, 2008	14.07	14.13	13.40	13.59	4,020,012	-0.48(-3.39%)
Dec 12, 2008	13.75	14.07	13.60	14.07	4,345,017	+0.10(+0.70%)
Dec 11, 2008	13.89	14.45	13.87	13.97	5,395,264	-0.13(-0.93%)
Dec 10, 2008	14.06	14.37	14.00	14.10	5,603,832	+0.24(+1.76%)
Dec 09, 2008	14.37	14.50	13.76	13.86	5,695,107	-0.66(-4.58%)
Dec 08, 2008	14.34	14.75	14.24	14.52	5,714,958	+0.32(+2.27%)
Dec 05, 2008	14.08	14.25	13.34	14.20	5,670,271	-0.00(-0.03%)
Dec 04, 2008	15.10	15.13	13.97	14.21	4,943,803	-1.01(-6.61%)
Dec 03, 2008	14.60	15.25	14.31	15.21	4,841,637	+0.53(+3.60%)
Dec 02, 2008	14.50	14.69	14.21	14.68	10,168,915	+0.39(+2.72%)

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.