Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	12.81	13.38	12.56	12.88	0	-0.31(-2.34%)
Feb 26, 2009	13.33	13.95	13.16	13.18	19,088,252	+0.10(+0.78%)
Feb 25, 2009	13.57	13.74	12.81	13.08	24,448,274	-0.36(-2.70%)
Feb 24, 2009	12.84	13.50	12.62	13.44	18,970,618	+0.84(+6.64%)
Feb 23, 2009	13.67	13.86	12.54	12.61	19,493,816	-0.87(-6.44%)
Feb 20, 2009	13.13	13.74	12.88	13.48	0	+0.06(+0.41%)
Feb 19, 2009	13.78	13.89	13.34	13.42	15,739,138	-0.01(-0.06%)
Feb 18, 2009	13.03	13.61	12.94	13.43	21,883,320	+0.51(+3.97%)
Feb 17, 2009	13.81	13.93	12.89	12.92	17,640,456	-1.52(-10.55%)
Feb 13, 2009	14.31	14.81	14.16	14.44	13,940,513	+0.11(+0.77%)
Feb 12, 2009	14.19	14.34	13.54	14.33	18,874,972	-0.18(-1.25%)
Feb 11, 2009	14.79	15.02	14.05	14.51	19,749,978	+0.04(+0.27%)
Feb 10, 2009	15.50	15.79	14.31	14.47	20,508,966	-1.07(-6.86%)
Feb 09, 2009	15.79	16.19	15.28	15.54	13,749,011	-0.02(-0.15%)
Feb 06, 2009	14.94	15.77	14.71	15.56	16,586,820	+0.45(+2.98%)
Feb 05, 2009	14.45	15.20	14.03	15.11	21,913,396	+0.54(+3.68%)
Feb 04, 2009	13.80	14.81	13.80	14.57	21,180,148	+0.84(+6.15%)
Feb 03, 2009	13.63	13.93	13.41	13.73	18,525,302	+0.20(+1.46%)
Feb 02, 2009	13.33	13.86	13.18	13.53	14,225,071	-0.09(-0.64%)
Jan 30, 2009	14.60	14.71	13.52	13.62	0	-0.61(-4.27%)
Jan 29, 2009	15.07	15.11	14.11	14.23	21,956,598	-1.14(-7.45%)
Jan 28, 2009	14.86	15.55	14.73	15.37	17,485,066	+0.71(+4.85%)
Jan 27, 2009	14.89	15.33	14.28	14.66	19,284,878	-0.24(-1.59%)
Jan 26, 2009	14.76	15.59	14.55	14.90	21,753,438	+0.49(+3.40%)
Jan 23, 2009	12.92	14.73	12.76	14.41	26,102,208	+1.11(+8.31%)
Jan 22, 2009	13.46	13.89	12.98	13.30	19,416,782	-0.69(-4.91%)
Jan 21, 2009	13.50	14.06	13.15	13.99	18,596,686	+0.88(+6.68%)
Jan 20, 2009	13.71	14.31	12.94	13.11	17,815,436	-0.89(-6.37%)
Jan 16, 2009	14.04	14.19	13.57	14.01	22,684,648	+0.25(+1.84%)
Jan 15, 2009	13.48	13.86	12.93	13.75	21,127,854	+0.17(+1.28%)
Jan 14, 2009	14.21	14.23	13.42	13.58	19,435,580	-0.87(-6.01%)
Jan 13, 2009	14.22	14.64	13.86	14.45	22,677,204	+0.29(+2.06%)
Jan 12, 2009	14.61	14.94	13.98	14.16	21,031,546	-0.85(-5.68%)
Jan 09, 2009	16.32	16.72	14.87	15.01	30,395,514	-1.70(-10.16%)
Jan 08, 2009	16.04	16.74	15.96	16.71	25,411,320	+0.37(+2.27%)
Jan 07, 2009	16.03	16.95	15.87	16.33	33,775,100	-0.17(-1.05%)
Jan 06, 2009	16.03	16.70	15.99	16.51	38,556,448	+0.98(+6.30%)
Jan 05, 2009	15.31	16.04	15.06	15.53	24,873,202	+0.17(+1.13%)
Jan 02, 2009	14.35	15.54	14.30	15.36	0	+1.00(+6.99%)
Jan 01, 2009	13.56	14.61	13.56	14.35	0	+0.00(+0.00%)
Dec 31, 2008	13.56	14.61	13.56	14.35	13,158,693	+0.36(+2.54%)
Dec 30, 2008	13.74	14.00	13.37	14.00	18,827,466	+0.20(+1.43%)
Dec 29, 2008	13.89	14.10	13.47	13.80	11,865,422	+0.19(+1.39%)
Dec 26, 2008	13.25	13.62	13.18	13.61	6,956,074	+0.41(+3.11%)
Dec 24, 2008	13.02	13.34	12.95	13.20	4,344,362	+0.09(+0.72%)
Dec 23, 2008	13.48	13.74	12.97	13.11	13,647,941	-0.32(-2.41%)
Dec 22, 2008	13.88	14.09	13.20	13.43	21,991,328	-0.39(-2.86%)
Dec 19, 2008	13.48	14.10	13.23	13.82	33,972,268	+0.49(+3.67%)
Dec 18, 2008	14.46	14.61	13.28	13.33	34,699,192	-1.20(-8.26%)
Dec 17, 2008	14.32	14.83	14.10	14.53	20,282,272	-0.02(-0.11%)
Dec 16, 2008	13.68	14.61	13.68	14.55	24,233,352	+0.92(+6.78%)
Dec 15, 2008	13.95	14.42	13.35	13.63	18,611,232	+0.06(+0.47%)
Dec 12, 2008	12.51	13.72	12.46	13.56	25,138,320	+0.19(+1.42%)
Dec 11, 2008	13.41	14.04	12.96	13.37	26,387,534	+0.18(+1.38%)
Dec 10, 2008	12.83	13.56	12.79	13.19	19,765,674	+0.81(+6.57%)
Dec 09, 2008	11.96	12.96	11.86	12.38	21,399,252	+0.29(+2.42%)
Dec 08, 2008	11.90	12.39	11.30	12.09	23,005,126	+0.79(+6.99%)
Dec 05, 2008	10.71	11.41	10.11	11.30	25,656,762	+0.42(+3.85%)
Dec 04, 2008	11.71	12.01	10.52	10.88	23,123,012	-1.04(-8.74%)
Dec 03, 2008	11.52	11.98	10.89	11.92	22,198,046	-0.25(-2.07%)
Dec 02, 2008	12.36	12.38	11.57	12.17	23,179,072	+0.23(+1.92%)

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.