Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	9.966	10.12	9.831	9.857	0	-0.32(-3.17%)
Feb 26, 2009	10.90	10.90	10.13	10.18	5,298,368	-1.23(-10.79%)
Feb 25, 2009	11.55	11.65	11.12	11.41	1,546,250	-0.18(-1.53%)
Feb 24, 2009	11.04	11.72	10.94	11.59	1,565,664	+0.63(+5.75%)
Feb 23, 2009	11.74	11.82	10.87	10.96	1,922,762	-0.71(-6.09%)
Feb 20, 2009	11.75	11.87	11.42	11.67	1,677,593	-0.18(-1.53%)
Feb 19, 2009	12.21	12.36	11.77	11.85	1,089,758	-0.29(-2.36%)
Feb 18, 2009	12.34	12.54	12.04	12.14	1,646,765	+0.12(+0.97%)
Feb 17, 2009	12.10	12.19	11.81	12.02	707,131	-0.48(-3.87%)
Feb 13, 2009	12.53	12.82	12.45	12.51	622,735	-0.02(-0.19%)
Feb 12, 2009	12.31	12.55	12.09	12.53	724,409	+0.03(+0.23%)
Feb 11, 2009	12.57	12.84	12.28	12.50	806,295	-0.04(-0.32%)
Feb 10, 2009	13.02	13.24	12.45	12.54	911,811	-0.58(-4.42%)
Feb 09, 2009	13.10	13.24	12.98	13.12	963,730	+0.05(+0.40%)
Feb 06, 2009	12.64	13.37	12.55	13.07	1,679,560	+0.45(+3.58%)
Feb 05, 2009	12.44	12.74	12.34	12.62	927,513	+0.08(+0.68%)
Feb 04, 2009	12.62	12.86	12.47	12.53	1,011,851	-0.05(-0.38%)
Feb 03, 2009	12.30	12.67	12.19	12.58	1,033,920	+0.33(+2.70%)
Feb 02, 2009	12.31	12.42	12.06	12.25	1,944,684	-0.29(-2.31%)
Jan 30, 2009	12.60	12.92	12.28	12.54	0	+0.03(+0.23%)
Jan 29, 2009	12.85	12.90	12.45	12.51	1,449,817	-0.48(-3.66%)
Jan 28, 2009	12.78	13.13	12.72	12.99	1,198,423	+0.46(+3.70%)
Jan 27, 2009	12.44	12.72	12.35	12.53	990,072	+0.15(+1.17%)
Jan 26, 2009	12.24	12.65	12.14	12.38	1,073,362	+0.14(+1.15%)
Jan 23, 2009	12.14	12.47	11.99	12.24	1,293,290	-0.28(-2.25%)
Jan 22, 2009	12.69	12.73	12.19	12.52	1,313,724	-0.41(-3.15%)
Jan 21, 2009	12.45	12.98	12.28	12.93	1,517,850	+0.69(+5.63%)
Jan 20, 2009	12.82	12.95	12.20	12.24	1,743,518	-0.69(-5.36%)
Jan 16, 2009	13.05	13.14	12.49	12.93	1,297,051	+0.15(+1.13%)
Jan 15, 2009	12.48	12.88	12.16	12.79	1,514,682	+0.35(+2.79%)
Jan 14, 2009	12.86	12.90	12.39	12.44	1,098,026	-0.59(-4.52%)
Jan 13, 2009	12.87	13.16	12.85	13.03	1,050,660	+0.06(+0.47%)
Jan 12, 2009	13.12	13.27	12.81	12.97	1,037,031	-0.22(-1.65%)
Jan 09, 2009	13.47	13.47	12.90	13.19	977,989	-0.34(-2.50%)
Jan 08, 2009	13.46	13.55	13.16	13.53	1,263,038	-0.02(-0.18%)
Jan 07, 2009	13.72	13.79	13.33	13.55	1,960,908	-0.27(-1.93%)
Jan 06, 2009	13.78	13.97	13.59	13.82	1,472,980	+0.19(+1.39%)
Jan 05, 2009	13.76	13.88	13.45	13.63	1,678,223	-0.10(-0.76%)
Jan 02, 2009	13.33	13.82	13.22	13.73	0	+0.17(+1.25%)
Jan 01, 2009	13.42	13.66	13.24	13.56	0	+0.00(+0.00%)
Dec 31, 2008	13.42	13.66	13.24	13.56	1,334,114	+0.21(+1.57%)
Dec 30, 2008	12.79	13.35	12.73	13.35	1,071,459	+0.69(+5.41%)
Dec 29, 2008	12.95	13.11	12.48	12.67	994,279	-0.34(-2.60%)
Dec 26, 2008	12.73	13.02	12.66	13.01	607,865	+0.32(+2.54%)
Dec 24, 2008	12.62	12.80	12.42	12.68	452,281	+0.04(+0.35%)
Dec 23, 2008	12.66	12.95	12.51	12.64	1,537,228	+0.09(+0.74%)
Dec 22, 2008	13.18	13.19	12.28	12.55	1,603,507	-0.67(-5.06%)
Dec 19, 2008	12.98	13.59	12.98	13.22	2,119,829	+0.31(+2.41%)
Dec 18, 2008	13.32	13.39	12.63	12.91	1,409,229	-0.31(-2.32%)
Dec 17, 2008	13.12	13.41	13.02	13.21	1,515,900	-0.10(-0.73%)
Dec 16, 2008	12.90	13.32	12.70	13.31	2,059,548	+0.45(+3.51%)
Dec 15, 2008	12.92	13.10	12.51	12.86	2,487,007	+0.11(+0.85%)
Dec 12, 2008	12.25	12.92	12.09	12.75	0	+0.25(+2.00%)
Dec 11, 2008	13.12	13.22	12.26	12.50	1,856,945	-0.68(-5.14%)
Dec 10, 2008	13.73	13.73	12.83	13.18	2,952,615	-0.75(-5.38%)
Dec 09, 2008	13.88	14.58	13.77	13.93	2,263,419	-0.08(-0.60%)
Dec 08, 2008	13.93	14.41	13.62	14.01	1,547,549	+0.56(+4.17%)
Dec 05, 2008	12.60	13.46	12.30	13.45	1,627,048	+0.71(+5.60%)
Dec 04, 2008	12.97	13.45	12.41	12.74	1,343,775	-0.43(-3.27%)
Dec 03, 2008	12.72	13.50	12.62	13.17	1,492,794	+0.15(+1.14%)
Dec 02, 2008	12.88	13.12	12.60	13.02	1,966,431	+0.34(+2.67%)

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.