Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	12.75	13.24	12.57	12.88	0	-0.12(-0.92%)
Feb 26, 2009	13.22	13.44	12.95	13.00	1,647,823	-0.26(-1.96%)
Feb 25, 2009	13.45	13.50	13.06	13.26	1,346,331	-0.19(-1.41%)
Feb 24, 2009	13.33	13.55	13.19	13.45	1,870,012	+0.30(+2.28%)
Feb 23, 2009	13.25	13.57	13.07	13.15	1,768,611	-0.22(-1.65%)
Feb 20, 2009	13.15	13.53	13.13	13.37	1,704,819	-0.14(-1.04%)
Feb 19, 2009	13.50	13.73	13.32	13.51	1,751,401	+0.09(+0.67%)
Feb 18, 2009	13.91	14.05	13.12	13.42	2,658,291	-0.43(-3.10%)
Feb 17, 2009	13.70	14.21	13.48	13.85	1,837,342	-0.61(-4.22%)
Feb 13, 2009	14.40	14.73	14.23	14.46	1,362,462	+0.16(+1.12%)
Feb 12, 2009	13.87	14.35	13.63	14.30	1,875,710	+0.25(+1.78%)
Feb 11, 2009	14.00	14.12	13.82	14.05	2,005,385	+0.11(+0.79%)
Feb 10, 2009	14.12	14.50	13.92	13.94	3,347,822	-0.36(-2.52%)
Feb 09, 2009	14.03	14.34	13.97	14.30	1,466,246	+0.19(+1.35%)
Feb 06, 2009	13.53	14.18	13.52	14.11	2,586,820	+0.57(+4.21%)
Feb 05, 2009	13.26	13.62	13.08	13.54	1,549,704	+0.17(+1.27%)
Feb 04, 2009	13.14	13.76	13.01	13.37	1,850,403	+0.33(+2.53%)
Feb 03, 2009	13.00	13.17	12.72	13.04	1,506,888	+0.14(+1.09%)
Feb 02, 2009	12.43	13.03	11.76	12.90	2,851,868	+0.28(+2.22%)
Jan 30, 2009	13.30	13.71	12.25	12.62	0	-2.00(-13.68%)
Jan 29, 2009	15.10	15.12	14.51	14.62	1,293,917	-0.40(-2.66%)
Jan 28, 2009	14.33	15.13	14.33	15.02	1,669,966	+0.92(+6.52%)
Jan 27, 2009	13.91	14.24	13.85	14.10	1,928,888	+0.25(+1.81%)
Jan 26, 2009	14.08	14.26	13.67	13.85	1,787,281	-0.36(-2.53%)
Jan 23, 2009	14.19	14.34	13.81	14.21	1,278,327	-0.21(-1.46%)
Jan 22, 2009	14.61	14.80	14.24	14.42	1,908,877	-0.40(-2.70%)
Jan 21, 2009	14.48	14.84	14.24	14.82	1,302,062	+0.51(+3.56%)
Jan 20, 2009	14.94	15.05	14.28	14.31	2,436,523	-0.48(-3.25%)
Jan 16, 2009	14.46	14.88	14.39	14.79	0	+0.49(+3.43%)
Jan 15, 2009	13.69	14.50	13.20	14.30	2,563,900	+0.63(+4.61%)
Jan 14, 2009	14.04	14.11	13.62	13.67	2,074,390	-0.49(-3.46%)
Jan 13, 2009	13.46	14.30	13.40	14.16	2,637,766	+0.64(+4.73%)
Jan 12, 2009	13.83	13.86	13.45	13.52	979,766	-0.32(-2.31%)
Jan 09, 2009	14.14	14.14	13.72	13.84	1,061,686	-0.36(-2.54%)
Jan 08, 2009	14.35	14.37	14.06	14.20	912,566	-0.34(-2.34%)
Jan 07, 2009	14.65	14.74	14.32	14.54	1,173,332	-0.40(-2.68%)
Jan 06, 2009	14.84	15.31	14.64	14.94	1,380,555	+0.21(+1.43%)
Jan 05, 2009	14.20	14.82	14.09	14.73	1,817,504	+0.56(+3.95%)
Jan 02, 2009	13.93	14.21	13.55	14.17	0	+0.26(+1.87%)
Jan 01, 2009	13.42	14.00	13.37	13.91	0	+0.00(+0.00%)
Dec 31, 2008	13.42	14.00	13.37	13.91	913,508	+0.33(+2.43%)
Dec 30, 2008	13.45	13.58	13.35	13.58	1,333,837	+0.19(+1.42%)
Dec 29, 2008	13.43	13.43	13.00	13.39	1,436,656	+0.02(+0.15%)
Dec 26, 2008	13.33	13.41	13.06	13.37	719,527	-0.02(-0.15%)
Dec 24, 2008	13.04	13.46	12.99	13.39	447,789	+0.24(+1.83%)
Dec 23, 2008	13.41	13.54	12.94	13.15	1,589,890	-0.23(-1.72%)
Dec 22, 2008	13.73	13.79	13.00	13.38	1,758,968	-0.54(-3.88%)
Dec 19, 2008	13.70	14.06	13.60	13.92	2,461,849	+0.35(+2.58%)
Dec 18, 2008	13.67	14.01	13.08	13.57	2,737,356	+0.07(+0.52%)
Dec 17, 2008	13.19	13.64	13.18	13.50	2,175,657	-0.10(-0.74%)
Dec 16, 2008	13.33	13.68	12.88	13.60	2,997,876	+0.46(+3.50%)
Dec 15, 2008	13.38	13.45	12.70	13.14	3,258,996	-0.15(-1.13%)
Dec 12, 2008	14.44	15.43	13.10	13.29	7,114,170	-3.00(-18.42%)
Dec 11, 2008	16.57	16.68	15.93	16.29	1,589,250	-0.13(-0.79%)
Dec 10, 2008	16.65	16.90	16.19	16.42	1,237,310	+0.08(+0.49%)
Dec 09, 2008	16.54	16.79	16.14	16.34	1,809,371	-0.35(-2.10%)
Dec 08, 2008	16.60	17.07	16.50	16.69	1,424,366	+0.49(+3.02%)
Dec 05, 2008	15.67	16.23	15.21	16.20	1,448,335	+0.32(+2.02%)
Dec 04, 2008	16.52	16.81	15.63	15.88	1,343,520	-0.97(-5.76%)
Dec 03, 2008	16.00	16.88	15.78	16.85	1,690,869	+0.26(+1.57%)
Dec 02, 2008	16.73	16.86	16.01	16.59	1,438,408	+0.03(+0.18%)

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.