Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.25	14.64	14.03	14.33	0	-0.17(-1.18%)
Feb 26, 2009	14.99	15.04	14.40	14.50	14,792,318	-0.33(-2.25%)
Feb 25, 2009	15.19	15.21	14.55	14.83	18,899,190	-0.48(-3.12%)
Feb 24, 2009	14.62	15.51	14.50	15.31	19,311,076	+0.81(+5.60%)
Feb 23, 2009	15.13	15.24	14.46	14.50	17,714,566	-0.48(-3.19%)
Feb 20, 2009	14.74	15.28	14.64	14.98	26,885,378	-0.14(-0.90%)
Feb 19, 2009	15.19	15.39	14.71	15.11	22,913,598	+0.05(+0.34%)
Feb 18, 2009	15.34	15.39	14.98	15.06	21,851,524	-0.18(-1.18%)
Feb 17, 2009	15.44	15.47	15.14	15.24	25,743,896	-0.58(-3.67%)
Feb 13, 2009	15.99	16.15	15.72	15.82	13,817,281	-0.26(-1.65%)
Feb 12, 2009	15.66	16.13	15.40	16.09	23,838,976	+0.28(+1.78%)
Feb 11, 2009	16.19	16.22	15.60	15.81	22,419,526	-0.22(-1.39%)
Feb 10, 2009	16.47	16.61	15.93	16.03	26,046,522	-0.58(-3.50%)
Feb 09, 2009	16.93	16.93	16.32	16.61	18,030,262	-0.01(-0.05%)
Feb 06, 2009	16.03	16.78	15.93	16.62	23,960,874	+0.63(+3.95%)
Feb 05, 2009	16.12	16.49	15.52	15.99	40,958,960	-0.25(-1.53%)
Feb 04, 2009	16.74	17.16	15.99	16.23	57,145,800	-1.38(-7.86%)
Feb 03, 2009	17.75	17.76	16.88	17.62	32,102,108	+0.36(+2.08%)
Feb 02, 2009	17.16	17.51	16.95	17.26	19,312,120	-0.41(-2.32%)
Jan 30, 2009	18.21	18.50	17.52	17.67	0	-0.49(-2.68%)
Jan 29, 2009	18.74	18.81	18.04	18.16	13,220,927	-0.88(-4.62%)
Jan 28, 2009	18.49	19.14	18.45	19.04	15,442,463	+0.88(+4.85%)
Jan 27, 2009	17.86	18.37	17.81	18.16	14,860,857	+0.33(+1.87%)
Jan 26, 2009	18.01	18.30	17.51	17.82	12,688,302	+0.21(+1.21%)
Jan 23, 2009	17.45	17.92	17.07	17.61	18,068,342	-0.31(-1.72%)
Jan 22, 2009	17.76	18.11	17.49	17.92	18,736,444	-0.22(-1.23%)
Jan 21, 2009	17.80	18.21	17.48	18.14	20,110,802	+0.85(+4.89%)
Jan 20, 2009	18.33	18.51	17.22	17.29	23,087,464	-1.04(-5.68%)
Jan 16, 2009	18.51	18.91	17.75	18.33	0	+0.09(+0.47%)
Jan 15, 2009	17.77	18.46	17.04	18.25	21,360,126	+0.48(+2.69%)
Jan 14, 2009	17.88	18.11	17.45	17.77	18,556,336	-0.34(-1.89%)
Jan 13, 2009	18.39	18.74	17.97	18.11	18,144,742	-0.56(-3.02%)
Jan 12, 2009	19.05	19.21	18.46	18.68	13,179,211	-0.38(-2.02%)
Jan 09, 2009	19.75	19.75	18.99	19.06	13,448,275	-0.50(-2.58%)
Jan 08, 2009	19.74	19.84	19.23	19.56	14,748,169	-0.24(-1.21%)
Jan 07, 2009	20.41	20.41	19.58	19.80	14,526,381	-0.97(-4.65%)
Jan 06, 2009	20.34	21.21	20.33	20.77	14,214,434	+0.69(+3.45%)
Jan 05, 2009	20.09	20.50	19.90	20.08	13,710,522	-0.36(-1.76%)
Jan 02, 2009	19.45	20.53	19.22	20.44	0	+1.05(+5.42%)
Jan 01, 2009	19.28	19.61	19.24	19.39	0	+0.00(+0.00%)
Dec 31, 2008	19.28	19.61	19.24	19.39	10,548,299	+0.18(+0.93%)
Dec 30, 2008	18.35	19.22	18.27	19.21	12,998,216	+0.86(+4.70%)
Dec 29, 2008	18.92	18.92	18.07	18.34	8,765,534	-0.61(-3.20%)
Dec 26, 2008	19.04	19.15	18.76	18.95	3,608,780	+0.16(+0.86%)
Dec 24, 2008	18.72	18.98	18.62	18.79	4,110,142	+0.12(+0.64%)
Dec 23, 2008	18.95	19.22	18.59	18.67	11,122,999	-0.07(-0.36%)
Dec 22, 2008	19.15	19.25	18.18	18.74	14,744,201	-0.43(-2.23%)
Dec 19, 2008	19.65	19.82	18.95	19.16	24,736,340	-0.34(-1.75%)
Dec 18, 2008	20.22	20.42	19.22	19.50	21,479,786	-0.64(-3.18%)
Dec 17, 2008	20.14	20.45	19.77	20.15	17,341,526	-0.17(-0.84%)
Dec 16, 2008	19.68	20.65	19.28	20.32	26,073,878	+0.86(+4.44%)
Dec 15, 2008	19.59	19.63	19.09	19.45	15,109,286	+0.14(+0.71%)
Dec 12, 2008	18.90	19.53	18.74	19.32	17,610,508	-0.18(-0.92%)
Dec 11, 2008	20.00	20.21	19.29	19.50	17,400,818	-0.45(-2.27%)
Dec 10, 2008	20.08	20.37	19.61	19.95	19,356,908	+0.14(+0.72%)
Dec 09, 2008	20.27	20.94	19.63	19.81	31,403,078	-1.17(-5.58%)
Dec 08, 2008	19.36	21.97	19.28	20.98	40,496,160	+1.81(+9.44%)
Dec 05, 2008	18.11	19.23	17.57	19.17	21,379,020	+0.82(+4.50%)
Dec 04, 2008	18.13	18.99	18.06	18.34	20,432,146	-0.13(-0.68%)
Dec 03, 2008	17.77	18.52	17.31	18.47	19,402,240	+0.40(+2.24%)
Dec 02, 2008	17.38	18.14	17.09	18.06	23,821,020	+0.95(+5.56%)

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.