Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.56	15.34	14.15	14.59	0	-0.45(-2.99%)
Feb 26, 2009	15.08	15.86	15.00	15.04	2,912,635	+0.27(+1.83%)
Feb 25, 2009	14.58	15.20	14.01	14.77	3,835,411	+0.17(+1.16%)
Feb 24, 2009	14.06	14.67	13.68	14.60	4,699,478	+0.79(+5.72%)
Feb 23, 2009	15.40	15.48	13.75	13.81	3,355,706	-1.27(-8.42%)
Feb 20, 2009	15.07	15.55	14.50	15.08	3,552,815	-0.34(-2.20%)
Feb 19, 2009	15.43	15.95	15.08	15.42	3,903,130	+0.31(+2.05%)
Feb 18, 2009	15.76	15.90	14.80	15.11	3,831,448	-0.51(-3.27%)
Feb 17, 2009	16.40	16.68	15.58	15.62	4,058,551	-1.61(-9.34%)
Feb 13, 2009	16.21	17.57	15.94	17.23	3,642,061	+1.18(+7.35%)
Feb 12, 2009	15.78	16.17	15.45	16.05	4,044,926	-0.32(-1.95%)
Feb 11, 2009	16.25	16.78	15.93	16.37	5,251,078	-0.08(-0.49%)
Feb 10, 2009	16.99	17.87	16.23	16.45	6,289,727	-0.69(-4.03%)
Feb 09, 2009	15.80	17.74	15.80	17.14	5,220,227	+1.31(+8.28%)
Feb 06, 2009	14.23	16.05	14.05	15.83	3,967,261	+1.45(+10.08%)
Feb 05, 2009	13.84	14.52	13.75	14.38	4,203,264	+0.09(+0.63%)
Feb 04, 2009	14.91	14.91	13.92	14.29	5,298,285	-0.47(-3.18%)
Feb 03, 2009	14.47	14.90	14.11	14.76	3,070,627	+0.34(+2.36%)
Feb 02, 2009	14.39	14.71	14.08	14.42	2,340,537	-0.22(-1.50%)
Jan 30, 2009	15.55	15.63	14.53	14.64	0	-0.61(-4.00%)
Jan 29, 2009	15.67	15.82	15.17	15.25	2,101,064	-1.01(-6.21%)
Jan 28, 2009	15.84	18.25	15.28	16.26	2,547,116	+0.70(+4.50%)
Jan 27, 2009	15.97	16.08	15.22	15.56	2,347,227	-0.45(-2.81%)
Jan 26, 2009	15.93	16.56	15.26	16.01	2,205,760	+0.13(+0.82%)
Jan 23, 2009	14.57	16.24	14.51	15.88	1,831,675	+0.85(+5.66%)
Jan 22, 2009	15.17	15.55	14.49	15.03	2,259,456	-0.75(-4.75%)
Jan 21, 2009	14.89	15.81	14.62	15.78	2,874,425	+1.13(+7.71%)
Jan 20, 2009	15.74	16.30	14.55	14.65	3,092,947	-1.46(-9.06%)
Jan 16, 2009	16.93	17.21	15.62	16.11	3,508,715	-0.82(-4.84%)
Jan 15, 2009	17.12	17.29	15.74	16.93	2,973,981	-0.39(-2.25%)
Jan 14, 2009	18.13	18.29	17.00	17.32	4,301,092	-1.19(-6.43%)
Jan 13, 2009	18.05	18.89	17.84	18.51	3,775,245	+0.46(+2.55%)
Jan 12, 2009	19.14	19.20	17.80	18.05	2,480,483	-1.26(-6.53%)
Jan 09, 2009	19.90	20.00	18.87	19.31	2,211,591	-0.60(-3.01%)
Jan 08, 2009	19.20	19.93	18.76	19.91	2,105,290	+0.45(+2.31%)
Jan 07, 2009	19.61	19.98	19.16	19.46	2,800,329	-0.62(-3.09%)
Jan 06, 2009	20.17	20.44	19.22	20.08	3,153,418	+0.64(+3.29%)
Jan 05, 2009	17.99	19.95	17.99	19.44	3,411,884	+1.39(+7.70%)
Jan 02, 2009	16.37	18.12	16.20	18.05	0	+1.87(+11.56%)
Jan 01, 2009	15.76	16.48	15.36	16.18	0	+0.00(+0.00%)
Dec 31, 2008	15.76	16.48	15.36	16.18	3,903,459	+0.33(+2.08%)
Dec 30, 2008	14.70	15.89	14.45	15.85	3,831,761	+1.05(+7.09%)
Dec 29, 2008	14.86	15.16	14.29	14.80	1,384,130	+0.37(+2.56%)
Dec 26, 2008	14.50	14.65	14.03	14.43	1,342,081	-0.02(-0.14%)
Dec 24, 2008	14.74	14.84	14.33	14.45	672,054	-0.40(-2.69%)
Dec 23, 2008	15.55	15.56	14.44	14.85	2,333,923	-0.22(-1.46%)
Dec 22, 2008	16.12	16.17	14.77	15.07	2,752,451	-1.17(-7.20%)
Dec 19, 2008	16.07	16.74	15.67	16.24	3,016,755	+0.18(+1.12%)
Dec 18, 2008	17.66	17.99	15.65	16.06	3,271,098	-1.73(-9.72%)
Dec 17, 2008	17.62	18.61	17.41	17.79	2,712,395	-0.05(-0.28%)
Dec 16, 2008	17.36	18.00	17.27	17.84	2,879,491	+0.73(+4.27%)
Dec 15, 2008	18.61	19.15	16.68	17.11	2,620,056	-1.07(-5.89%)
Dec 12, 2008	17.58	18.36	17.24	18.18	0	-0.61(-3.25%)
Dec 11, 2008	18.25	19.49	18.15	18.79	3,355,194	+0.66(+3.64%)
Dec 10, 2008	17.41	18.38	17.20	18.13	1,720,573	+1.18(+6.96%)
Dec 09, 2008	16.48	17.70	16.36	16.95	1,904,758	-0.05(-0.29%)
Dec 08, 2008	16.27	17.23	15.65	17.00	3,730,641	+1.04(+6.52%)
Dec 05, 2008	15.35	16.04	14.32	15.96	0	+0.09(+0.57%)
Dec 04, 2008	17.79	18.38	15.41	15.87	2,167,267	-2.64(-14.26%)
Dec 03, 2008	17.96	18.70	17.33	18.51	1,949,872	-0.08(-0.43%)
Dec 02, 2008	18.53	18.88	17.55	18.59	3,315,986	+0.70(+3.91%)

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.