Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	13.49	14.05	13.44	14.05	0	+0.25(+1.80%)
Feb 26, 2009	14.14	14.27	13.80	13.80	6,106,840	-0.15(-1.10%)
Feb 25, 2009	14.03	14.25	13.67	13.95	12,705,019	-0.21(-1.47%)
Feb 24, 2009	13.59	14.22	13.53	14.16	7,352,493	+0.72(+5.33%)
Feb 23, 2009	14.10	14.13	13.40	13.44	6,607,536	-0.34(-2.43%)
Feb 20, 2009	13.73	13.99	13.54	13.78	7,626,555	-0.34(-2.37%)
Feb 19, 2009	14.50	14.55	14.08	14.12	4,050,052	-0.06(-0.43%)
Feb 18, 2009	14.35	14.36	13.98	14.18	6,808,643	+0.11(+0.81%)
Feb 17, 2009	14.38	14.44	14.06	14.06	6,398,804	-1.20(-7.86%)
Feb 13, 2009	15.31	15.37	15.09	15.26	6,123,309	+0.09(+0.57%)
Feb 12, 2009	14.83	15.19	14.66	15.17	6,186,291	-0.03(-0.22%)
Feb 11, 2009	15.27	15.39	14.95	15.21	4,976,661	+0.35(+2.35%)
Feb 10, 2009	15.61	15.78	14.79	14.86	8,685,183	-0.84(-5.38%)
Feb 09, 2009	15.85	15.94	15.59	15.70	6,110,217	-0.16(-1.01%)
Feb 06, 2009	15.40	15.95	15.30	15.86	6,010,080	+0.73(+4.83%)
Feb 05, 2009	14.73	15.27	14.61	15.13	5,500,217	+0.28(+1.90%)
Feb 04, 2009	14.90	15.17	14.72	14.85	6,794,926	+0.15(+1.00%)
Feb 03, 2009	14.48	14.78	14.30	14.70	6,452,125	+0.41(+2.86%)
Feb 02, 2009	14.14	14.44	14.13	14.30	9,982,454	-0.09(-0.65%)
Jan 30, 2009	14.77	14.89	14.39	14.39	0	-0.19(-1.29%)
Jan 29, 2009	14.79	14.89	14.56	14.58	3,858,914	-0.79(-5.15%)
Jan 28, 2009	15.11	15.39	15.03	15.37	8,082,463	+0.83(+5.72%)
Jan 27, 2009	14.60	14.73	14.42	14.54	3,883,625	+0.12(+0.84%)
Jan 26, 2009	14.43	14.71	14.23	14.42	4,829,595	+0.21(+1.51%)
Jan 23, 2009	13.71	14.34	13.59	14.20	5,693,157	+0.03(+0.24%)
Jan 22, 2009	14.07	14.35	13.81	14.17	4,554,675	-0.34(-2.31%)
Jan 21, 2009	14.18	14.61	13.84	14.50	6,596,650	+0.76(+5.56%)
Jan 20, 2009	14.48	14.49	13.74	13.74	6,455,565	-1.09(-7.32%)
Jan 16, 2009	15.07	15.11	14.46	14.83	4,586,445	+0.21(+1.42%)
Jan 15, 2009	14.55	14.86	14.01	14.62	7,070,712	+0.19(+1.35%)
Jan 14, 2009	14.95	14.99	14.40	14.42	4,980,016	-0.75(-4.95%)
Jan 13, 2009	15.11	15.41	15.00	15.17	4,077,588	+0.10(+0.67%)
Jan 12, 2009	15.57	15.64	15.01	15.07	3,944,533	-0.73(-4.63%)
Jan 09, 2009	16.13	16.17	15.66	15.81	11,221,386	-0.39(-2.43%)
Jan 08, 2009	16.03	16.25	15.92	16.20	5,358,004	-0.10(-0.62%)
Jan 07, 2009	16.69	16.69	16.21	16.30	5,477,956	-0.91(-5.30%)
Jan 06, 2009	17.16	17.35	16.96	17.21	5,853,348	+0.30(+1.78%)
Jan 05, 2009	16.66	17.02	16.51	16.91	5,222,197	+0.27(+1.61%)
Jan 02, 2009	16.09	16.80	16.03	16.64	0	+0.84(+5.35%)
Jan 01, 2009	15.62	16.02	15.55	15.80	0	+0.00(+0.00%)
Dec 31, 2008	15.62	16.02	15.55	15.80	7,819,254	-0.01(-0.08%)
Dec 30, 2008	15.62	15.84	15.48	15.81	10,491,475	+0.36(+2.30%)
Dec 29, 2008	15.49	15.56	15.24	15.46	5,768,279	+0.06(+0.39%)
Dec 26, 2008	15.39	15.42	15.11	15.40	4,740,842	-0.01(-0.09%)
Dec 24, 2008	15.48	15.51	15.15	15.41	4,136,608	+0.19(+1.22%)
Dec 23, 2008	15.29	15.53	15.16	15.22	6,363,041	-0.20(-1.28%)
Dec 22, 2008	15.93	15.93	15.22	15.42	7,803,083	-0.54(-3.36%)
Dec 19, 2008	16.12	16.29	15.82	15.96	5,750,225	-0.04(-0.28%)
Dec 18, 2008	16.47	16.48	15.82	16.00	7,056,369	-0.31(-1.91%)
Dec 17, 2008	16.27	16.54	16.13	16.31	11,590,376	-0.43(-2.55%)
Dec 16, 2008	15.71	16.82	15.67	16.74	10,204,739	+1.20(+7.75%)
Dec 15, 2008	15.71	15.73	15.30	15.53	9,387,286	-0.12(-0.77%)
Dec 12, 2008	15.08	15.73	14.99	15.66	8,620,588	+0.15(+0.95%)
Dec 11, 2008	15.73	16.17	15.40	15.51	7,690,370	-0.31(-1.93%)
Dec 10, 2008	15.45	15.85	15.41	15.81	9,204,845	+0.92(+6.16%)
Dec 09, 2008	14.95	15.33	14.76	14.90	23,772,440	-0.09(-0.60%)
Dec 08, 2008	14.95	15.39	14.90	14.99	9,629,324	+0.60(+4.16%)
Dec 05, 2008	13.55	14.40	13.38	14.39	8,844,984	+0.67(+4.88%)
Dec 04, 2008	13.90	14.16	13.45	13.72	8,717,579	-0.59(-4.10%)
Dec 03, 2008	13.83	14.33	13.62	14.30	7,959,361	+0.18(+1.31%)
Dec 02, 2008	13.95	14.16	13.61	14.12	9,995,256	+0.75(+5.57%)

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.