Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	12.78	13.32	12.62	13.18	12,052,483	+0.48(+3.80%)
Feb 26, 2009	13.24	13.27	12.70	12.70	8,471,325	-0.55(-4.17%)
Feb 25, 2009	13.26	13.44	12.97	13.25	7,727,562	-0.05(-0.41%)
Feb 24, 2009	13.26	13.36	12.58	13.31	11,399,764	+0.21(+1.60%)
Feb 23, 2009	13.36	13.66	13.04	13.10	8,228,119	-0.48(-3.55%)
Feb 20, 2009	13.29	13.66	13.11	13.58	11,893,603	+0.26(+1.99%)
Feb 19, 2009	13.68	13.74	13.30	13.32	9,675,669	-0.36(-2.62%)
Feb 18, 2009	13.92	14.08	13.65	13.67	7,527,395	-0.20(-1.46%)
Feb 17, 2009	13.85	14.21	13.75	13.88	8,023,732	-0.63(-4.34%)
Feb 13, 2009	14.51	14.62	14.41	14.51	6,036,905	-0.02(-0.16%)
Feb 12, 2009	14.05	14.55	13.87	14.53	8,728,084	+0.18(+1.25%)
Feb 11, 2009	14.01	14.46	13.96	14.35	8,997,485	+0.37(+2.67%)
Feb 10, 2009	14.44	14.58	13.86	13.98	10,586,433	-0.60(-4.11%)
Feb 09, 2009	14.37	14.58	14.27	14.58	6,225,095	+0.14(+0.97%)
Feb 06, 2009	14.34	14.49	14.12	14.44	8,822,903	+0.21(+1.48%)
Feb 05, 2009	13.70	14.36	13.70	14.23	9,911,611	+0.16(+1.11%)
Feb 04, 2009	14.30	14.55	14.04	14.07	6,751,632	-0.16(-1.09%)
Feb 03, 2009	13.99	14.28	13.64	14.23	6,839,189	+0.22(+1.55%)
Feb 02, 2009	13.98	14.09	13.64	14.01	9,972,647	+0.02(+0.11%)
Jan 30, 2009	13.85	14.41	13.85	13.99	13,415,515	+0.36(+2.62%)
Jan 29, 2009	13.92	14.05	13.38	13.64	6,932,871	-0.28(-2.01%)
Jan 28, 2009	13.88	14.16	13.69	13.92	8,616,408	+0.37(+2.76%)
Jan 27, 2009	13.35	13.78	13.30	13.54	9,088,527	+0.00(+0.00%)
Jan 26, 2009	13.48	13.84	13.35	13.54	6,468,498	-0.02(-0.17%)
Jan 23, 2009	13.21	13.69	13.15	13.57	6,819,838	+0.14(+1.04%)
Jan 22, 2009	13.39	13.65	13.29	13.43	8,618,537	-0.22(-1.60%)
Jan 21, 2009	13.46	13.86	13.27	13.64	8,480,665	+0.26(+1.92%)
Jan 20, 2009	14.23	14.33	13.39	13.39	7,107,846	-0.61(-4.39%)
Jan 16, 2009	14.11	14.31	13.61	14.00	7,184,229	+0.04(+0.28%)
Jan 15, 2009	14.02	14.18	13.56	13.96	6,936,319	-0.02(-0.17%)
Jan 14, 2009	14.19	14.35	13.79	13.99	7,988,202	-0.50(-3.44%)
Jan 13, 2009	14.20	14.58	14.15	14.48	7,731,845	+0.26(+1.86%)
Jan 12, 2009	14.58	14.58	14.11	14.22	5,565,088	-0.11(-0.76%)
Jan 09, 2009	14.29	14.51	13.78	14.33	9,375,636	+0.22(+1.54%)
Jan 08, 2009	14.05	14.27	13.74	14.11	5,177,805	+0.04(+0.28%)
Jan 07, 2009	14.37	14.65	13.92	14.07	7,196,466	-0.56(-3.83%)
Jan 06, 2009	14.81	14.92	14.54	14.63	6,908,537	+0.12(+0.86%)
Jan 05, 2009	14.55	14.55	14.28	14.51	6,616,348	-0.19(-1.32%)
Jan 02, 2009	13.90	14.76	13.90	14.70	5,061,079	+0.29(+2.00%)
Dec 31, 2008	14.27	14.58	14.16	14.41	3,860,366	+0.19(+1.37%)
Dec 30, 2008	13.85	14.27	13.76	14.22	4,022,318	+0.44(+3.16%)
Dec 29, 2008	13.98	14.01	13.46	13.78	6,332,900	-0.23(-1.67%)
Dec 26, 2008	14.10	14.16	13.84	14.02	1,885,508	-0.07(-0.50%)
Dec 24, 2008	13.81	14.14	13.78	14.09	1,704,159	+0.15(+1.06%)
Dec 23, 2008	14.19	14.27	13.81	13.94	4,658,924	-0.16(-1.10%)
Dec 22, 2008	14.55	14.55	13.70	14.09	9,414,501	-0.01(-0.05%)
Dec 19, 2008	13.89	14.69	13.53	14.10	13,734,500	+0.57(+4.20%)
Dec 18, 2008	13.81	14.20	13.25	13.53	7,940,403	-0.48(-3.44%)
Dec 17, 2008	14.51	14.67	14.00	14.02	9,448,717	-0.42(-2.91%)
Dec 16, 2008	13.50	14.59	13.50	14.44	12,833,366	+1.03(+7.66%)
Dec 15, 2008	13.31	13.81	13.12	13.41	5,905,619	-0.16(-1.20%)
Dec 12, 2008	12.68	13.66	12.68	13.57	7,459,511	+0.67(+5.18%)
Dec 11, 2008	13.10	13.39	12.81	12.90	8,307,712	-0.30(-2.24%)
Dec 10, 2008	13.60	13.79	12.90	13.20	7,208,978	+0.09(+0.65%)
Dec 09, 2008	12.53	13.54	12.25	13.11	7,046,880	+0.34(+2.68%)
Dec 08, 2008	12.55	12.91	12.44	12.77	7,275,245	+0.28(+2.24%)
Dec 05, 2008	11.63	12.52	11.35	12.49	8,170,800	+0.77(+6.57%)
Dec 04, 2008	12.13	12.38	11.56	11.72	6,795,786	-0.77(-6.16%)
Dec 03, 2008	11.94	12.52	11.85	12.49	7,922,104	+0.14(+1.13%)
Dec 02, 2008	11.85	12.38	11.71	12.35	7,903,992	+0.59(+5.03%)

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.