Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	11.25	11.58	11.00	11.21	1,333,443	-0.13(-1.15%)
Feb 26, 2009	11.58	11.70	11.27	11.34	1,691,695	+0.00(+0.00%)
Feb 25, 2009	12.05	12.05	11.08	11.34	1,654,428	-0.54(-4.55%)
Feb 24, 2009	11.15	11.91	10.94	11.88	1,923,016	+0.89(+8.10%)
Feb 23, 2009	12.13	12.19	10.95	10.99	1,278,362	-0.88(-7.41%)
Feb 20, 2009	12.35	12.40	11.56	11.87	1,430,458	-0.71(-5.64%)
Feb 19, 2009	12.25	12.77	12.15	12.58	1,357,872	+0.83(+7.06%)
Feb 18, 2009	12.98	12.98	11.75	11.75	1,477,161	-1.00(-7.84%)
Feb 17, 2009	13.32	13.42	12.72	12.75	1,480,043	-0.62(-4.64%)
Feb 13, 2009	13.61	13.71	13.36	13.37	915,624	-0.04(-0.30%)
Feb 12, 2009	13.26	13.67	13.12	13.41	1,161,708	+0.12(+0.90%)
Feb 11, 2009	13.31	13.65	13.25	13.29	1,474,990	+0.08(+0.61%)
Feb 10, 2009	13.76	13.82	13.21	13.21	1,541,648	-0.49(-3.58%)
Feb 09, 2009	13.95	14.08	13.57	13.70	1,385,754	-0.24(-1.72%)
Feb 06, 2009	13.48	14.02	13.47	13.94	2,170,033	+0.35(+2.58%)
Feb 05, 2009	13.65	13.74	13.23	13.59	1,438,723	-0.06(-0.44%)
Feb 04, 2009	13.50	13.72	13.36	13.65	1,547,975	+0.25(+1.87%)
Feb 03, 2009	13.65	13.70	13.34	13.40	1,264,381	-0.20(-1.47%)
Feb 02, 2009	13.82	13.84	13.56	13.60	1,603,504	-0.34(-2.44%)
Jan 30, 2009	14.00	14.08	13.80	13.94	3,376,167	-1.11(-7.38%)
Jan 29, 2009	15.30	15.30	14.96	15.05	2,756,018	-0.40(-2.59%)
Jan 28, 2009	15.86	15.88	15.34	15.45	1,165,614	-0.43(-2.71%)
Jan 27, 2009	15.51	15.92	15.38	15.88	967,830	+0.38(+2.45%)
Jan 26, 2009	15.29	15.88	15.23	15.50	924,101	+0.24(+1.57%)
Jan 23, 2009	14.55	15.41	14.50	15.26	1,078,785	+0.63(+4.31%)
Jan 22, 2009	15.01	15.31	14.58	14.63	1,261,387	-0.75(-4.88%)
Jan 21, 2009	14.50	15.38	14.38	15.38	1,433,733	+1.01(+7.03%)
Jan 20, 2009	14.80	14.88	14.25	14.37	1,104,873	-0.48(-3.23%)
Jan 19, 2009	14.70	15.17	14.67	14.85	413,058	-0.02(-0.13%)
Jan 16, 2009	15.22	15.33	14.55	14.87	1,370,946	-0.13(-0.87%)
Jan 15, 2009	14.70	15.00	14.10	15.00	1,261,325	+0.27(+1.83%)
Jan 14, 2009	15.10	15.20	14.52	14.73	1,083,414	-0.37(-2.45%)
Jan 13, 2009	14.84	15.32	14.81	15.10	946,339	+0.31(+2.10%)
Jan 12, 2009	15.10	15.16	14.67	14.79	1,172,947	-0.58(-3.77%)
Jan 09, 2009	15.55	15.67	15.29	15.37	1,150,635	-0.23(-1.47%)
Jan 08, 2009	15.39	15.71	15.07	15.60	1,170,186	-0.05(-0.32%)
Jan 07, 2009	15.91	16.08	15.39	15.65	2,422,060	-0.38(-2.37%)
Jan 06, 2009	15.91	16.18	15.53	16.03	1,213,225	+0.72(+4.70%)
Jan 05, 2009	14.91	15.65	14.81	15.31	1,004,822	+0.63(+4.29%)
Jan 02, 2009	13.56	14.78	13.55	14.68	845,169	+1.11(+8.18%)
Dec 31, 2008	13.14	13.63	13.00	13.57	745,973	+0.32(+2.42%)
Dec 30, 2008	13.17	13.30	13.06	13.25	709,836	-0.05(-0.38%)
Dec 29, 2008	13.60	13.70	13.12	13.30	833,779	-0.09(-0.67%)
Dec 24, 2008	13.23	13.51	13.13	13.39	389,967	+0.14(+1.06%)
Dec 23, 2008	13.35	13.50	13.13	13.25	1,788,623	+0.08(+0.61%)
Dec 22, 2008	13.48	13.75	13.17	13.17	1,054,125	-0.58(-4.22%)
Dec 19, 2008	13.40	13.77	13.40	13.75	2,795,486	+0.38(+2.84%)
Dec 18, 2008	14.34	14.34	13.25	13.37	1,626,725	-0.86(-6.04%)
Dec 17, 2008	14.13	14.25	14.12	14.23	37,378	-0.22(-1.52%)
Dec 16, 2008	13.96	14.66	13.96	14.45	1,366,865	+0.24(+1.69%)
Dec 15, 2008	14.35	14.54	13.89	14.21	1,327,599	+0.21(+1.50%)
Dec 12, 2008	13.40	14.00	13.17	14.00	1,380,673	-0.02(-0.14%)
Dec 11, 2008	13.98	14.53	13.79	14.02	1,116,267	-0.03(-0.21%)
Dec 10, 2008	14.25	14.44	13.24	14.05	1,780,702	+0.32(+2.33%)
Dec 09, 2008	13.85	14.66	13.66	13.73	2,103,032	-0.04(-0.29%)
Dec 08, 2008	14.26	14.51	13.59	13.77	1,966,671	+0.48(+3.61%)
Dec 05, 2008	14.10	14.20	12.93	13.29	3,227,949	-1.01(-7.06%)
Dec 04, 2008	16.00	16.04	14.06	14.30	1,949,491	-1.74(-10.85%)
Dec 03, 2008	16.01	16.30	15.39	16.04	1,755,549	-0.22(-1.35%)
Dec 02, 2008	16.40	16.68	15.87	16.26	1,580,165	+0.13(+0.81%)

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.