Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.09	15.24	14.09	14.83	22,551,520	+0.24(+1.63%)
Feb 26, 2009	14.71	15.30	14.51	14.59	25,576,250	+0.22(+1.52%)
Feb 25, 2009	14.29	14.80	14.02	14.38	29,833,650	+0.10(+0.70%)
Feb 24, 2009	13.15	14.53	12.98	14.28	29,752,810	+1.10(+8.35%)
Feb 23, 2009	13.95	14.03	13.11	13.18	16,500,630	-0.45(-3.31%)
Feb 20, 2009	13.05	13.90	12.82	13.63	33,321,440	+0.37(+2.79%)
Feb 19, 2009	13.46	13.90	13.18	13.26	44,531,188	+0.45(+3.50%)
Feb 18, 2009	12.40	13.01	12.34	12.81	27,843,650	+0.57(+4.69%)
Feb 17, 2009	12.25	12.50	11.96	12.23	23,094,530	-0.59(-4.56%)
Feb 13, 2009	13.10	13.19	12.75	12.82	13,522,620	-0.38(-2.88%)
Feb 12, 2009	12.87	13.27	12.70	13.20	18,480,750	-0.19(-1.39%)
Feb 11, 2009	13.26	13.73	13.16	13.39	17,026,850	+0.30(+2.31%)
Feb 10, 2009	13.89	14.15	13.02	13.08	26,135,850	-0.97(-6.92%)
Feb 09, 2009	12.91	14.19	12.90	14.06	43,473,940	+1.60(+12.81%)
Feb 06, 2009	12.50	12.66	12.00	12.46	31,852,070	-0.07(-0.54%)
Feb 05, 2009	12.78	12.78	12.27	12.53	24,680,680	-0.37(-2.88%)
Feb 04, 2009	12.61	13.43	12.60	12.90	24,391,240	+0.38(+3.06%)
Feb 03, 2009	12.70	12.75	12.22	12.52	18,091,720	-0.04(-0.28%)
Feb 02, 2009	12.80	12.94	12.32	12.55	20,342,330	-0.33(-2.52%)
Jan 30, 2009	13.20	13.25	12.80	12.88	19,772,670	+0.01(+0.10%)
Jan 29, 2009	12.60	13.18	12.50	12.86	33,229,430	+0.15(+1.16%)
Jan 28, 2009	12.00	13.00	11.81	12.72	45,952,308	+1.19(+10.29%)
Jan 27, 2009	11.82	11.90	11.32	11.53	18,419,640	-0.03(-0.23%)
Jan 26, 2009	11.30	11.93	11.29	11.56	26,980,960	+0.36(+3.23%)
Jan 23, 2009	10.98	11.43	10.70	11.20	31,530,180	-0.06(-0.52%)
Jan 22, 2009	11.00	11.45	10.92	11.25	27,245,460	+0.16(+1.45%)
Jan 21, 2009	11.16	11.45	10.81	11.09	28,059,520	+0.13(+1.16%)
Jan 20, 2009	11.54	11.55	10.92	10.96	25,576,840	-0.62(-5.39%)
Jan 16, 2009	11.20	11.67	11.02	11.59	29,524,160	+0.65(+5.90%)
Jan 15, 2009	11.10	11.28	10.50	10.94	30,254,620	-0.03(-0.28%)
Jan 14, 2009	11.34	11.66	10.71	10.97	28,579,260	-0.58(-4.98%)
Jan 13, 2009	11.68	11.97	11.39	11.55	25,986,480	+0.14(+1.23%)
Jan 12, 2009	11.86	12.20	11.35	11.41	16,486,390	-0.65(-5.42%)
Jan 09, 2009	12.60	12.69	11.87	12.06	14,846,080	-0.40(-3.22%)
Jan 08, 2009	12.48	12.60	12.03	12.46	22,412,440	-0.27(-2.11%)
Jan 07, 2009	13.22	13.22	12.50	12.73	20,091,070	-0.84(-6.18%)
Jan 06, 2009	13.85	13.94	13.34	13.57	27,638,560	-0.21(-1.53%)
Jan 05, 2009	13.18	14.00	13.02	13.78	24,127,580	+0.24(+1.79%)
Jan 02, 2009	13.20	13.60	13.00	13.54	16,570,630	+0.48(+3.71%)
Dec 31, 2008	12.65	13.19	12.65	13.06	15,658,340	+0.36(+2.87%)
Dec 30, 2008	12.30	12.70	12.20	12.69	14,091,350	+0.51(+4.17%)
Dec 29, 2008	12.50	12.70	12.01	12.19	12,322,180	-0.20(-1.65%)
Dec 26, 2008	12.55	12.55	12.25	12.39	3,540,970	+0.02(+0.14%)
Dec 24, 2008	12.50	12.65	12.31	12.37	8,368,220	-0.13(-1.02%)
Dec 23, 2008	12.45	12.60	12.15	12.50	19,989,240	+0.19(+1.57%)
Dec 22, 2008	13.15	13.24	12.14	12.31	23,136,500	-0.80(-6.10%)
Dec 19, 2008	13.11	13.40	12.95	13.11	20,722,740	+0.04(+0.29%)
Dec 18, 2008	13.79	14.04	12.95	13.07	30,900,880	-0.48(-3.55%)
Dec 17, 2008	13.15	14.24	12.71	13.55	49,038,800	+0.35(+2.65%)
Dec 16, 2008	13.08	13.35	12.66	13.20	61,248,360	+1.39(+11.78%)
Dec 15, 2008	11.23	11.99	11.15	11.81	38,559,788	+0.41(+3.59%)
Dec 12, 2008	10.85	11.65	10.70	11.40	42,282,420	+0.27(+2.43%)
Dec 11, 2008	11.24	12.10	10.78	11.13	122,988,488	+0.68(+6.47%)
Dec 10, 2008	11.11	11.25	10.05	10.45	59,346,448	-0.48(-4.41%)
Dec 09, 2008	11.44	12.49	10.71	10.94	70,334,160	-0.86(-7.28%)
Dec 08, 2008	11.60	12.44	11.33	11.79	72,299,528	+0.88(+8.11%)
Dec 05, 2008	11.15	11.35	10.28	10.91	53,217,528	-0.54(-4.74%)
Dec 04, 2008	11.33	11.99	11.18	11.45	34,135,408	+0.09(+0.76%)
Dec 03, 2008	10.88	12.17	10.71	11.37	41,509,460	-0.49(-4.13%)
Dec 02, 2008	11.91	12.14	11.40	11.86	41,146,148	+0.23(+1.94%)

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.