Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	11.28	11.63	10.96	11.13	0	-0.49(-4.25%)
Feb 26, 2009	12.01	12.04	11.58	11.62	17,214,012	-0.16(-1.36%)
Feb 25, 2009	11.63	12.08	11.14	11.78	27,639,590	+0.37(+3.27%)
Feb 24, 2009	10.80	11.51	10.69	11.41	19,918,270	+0.78(+7.29%)
Feb 23, 2009	11.19	11.42	10.60	10.64	24,285,514	-0.36(-3.29%)
Feb 20, 2009	11.51	11.54	10.65	11.00	28,904,590	-0.86(-7.26%)
Feb 19, 2009	12.46	12.60	11.71	11.86	26,104,826	-0.34(-2.82%)
Feb 18, 2009	12.83	12.83	12.06	12.20	22,907,048	-0.49(-3.89%)
Feb 17, 2009	13.44	13.59	12.65	12.70	24,301,424	-1.13(-8.14%)
Feb 13, 2009	13.51	14.07	13.50	13.82	18,723,248	+0.05(+0.33%)
Feb 12, 2009	13.03	13.86	12.86	13.78	31,954,650	+0.56(+4.21%)
Feb 11, 2009	13.55	13.64	12.90	13.22	23,972,508	-0.10(-0.78%)
Feb 10, 2009	14.16	14.36	13.17	13.32	21,730,902	-0.73(-5.19%)
Feb 09, 2009	13.67	14.29	13.66	14.05	17,860,338	+0.42(+3.07%)
Feb 06, 2009	13.56	13.75	13.34	13.63	19,924,856	+0.02(+0.13%)
Feb 05, 2009	13.62	13.79	13.24	13.62	27,036,694	-0.12(-0.88%)
Feb 04, 2009	13.55	14.01	13.54	13.74	22,034,462	+0.24(+1.74%)
Feb 03, 2009	13.29	13.63	13.13	13.50	20,113,286	+0.35(+2.66%)
Feb 02, 2009	13.55	13.55	12.93	13.15	21,950,544	-0.70(-5.06%)
Jan 30, 2009	14.38	14.47	13.58	13.85	0	-0.33(-2.31%)
Jan 29, 2009	14.23	14.44	13.82	14.18	17,509,520	-0.32(-2.22%)
Jan 28, 2009	14.17	14.70	13.74	14.50	27,355,472	+0.57(+4.08%)
Jan 27, 2009	14.47	14.56	13.53	13.93	28,746,130	-0.91(-6.15%)
Jan 26, 2009	14.03	15.05	14.03	14.85	26,259,722	+0.72(+5.12%)
Jan 23, 2009	12.98	14.27	12.89	14.12	21,813,458	+0.74(+5.54%)
Jan 22, 2009	14.01	14.28	13.05	13.38	32,006,942	-0.94(-6.54%)
Jan 21, 2009	13.59	14.35	13.46	14.32	24,429,216	+0.89(+6.63%)
Jan 20, 2009	13.55	14.07	13.23	13.43	29,383,904	-0.37(-2.71%)
Jan 16, 2009	13.60	13.93	13.14	13.80	22,623,952	+0.67(+5.07%)
Jan 15, 2009	12.78	13.25	12.17	13.13	23,853,410	+0.40(+3.11%)
Jan 14, 2009	13.43	13.47	12.26	12.74	24,901,962	-1.04(-7.54%)
Jan 13, 2009	13.23	13.99	13.21	13.78	21,088,220	+0.60(+4.53%)
Jan 12, 2009	13.71	13.76	13.02	13.18	17,782,502	-0.60(-4.38%)
Jan 09, 2009	14.17	14.28	13.46	13.78	16,013,137	-0.34(-2.44%)
Jan 08, 2009	13.35	14.22	13.35	14.13	18,676,814	+0.53(+3.88%)
Jan 07, 2009	14.08	14.24	13.24	13.60	16,782,150	-0.73(-5.09%)
Jan 06, 2009	14.56	14.87	14.17	14.33	26,836,566	+0.20(+1.42%)
Jan 05, 2009	13.48	14.30	13.29	14.13	29,552,056	+0.78(+5.85%)
Jan 02, 2009	12.46	13.51	12.35	13.35	0	+0.92(+7.39%)
Jan 01, 2009	12.31	12.63	11.97	12.43	0	+0.00(+0.00%)
Dec 31, 2008	12.31	12.63	11.97	12.43	14,402,610	+0.05(+0.42%)
Dec 30, 2008	11.96	12.38	11.70	12.38	10,322,800	+0.41(+3.46%)
Dec 29, 2008	12.07	12.37	11.72	11.96	11,010,739	+0.11(+0.92%)
Dec 26, 2008	11.89	11.95	11.61	11.85	5,463,670	+0.09(+0.73%)
Dec 24, 2008	11.54	11.84	11.34	11.77	5,334,884	+0.05(+0.44%)
Dec 23, 2008	11.82	12.31	11.51	11.72	15,073,995	-0.13(-1.12%)
Dec 22, 2008	13.04	13.04	11.56	11.85	20,366,194	-1.20(-9.20%)
Dec 19, 2008	12.98	13.14	12.45	13.05	28,253,982	+0.39(+3.09%)
Dec 18, 2008	12.99	13.49	12.45	12.66	28,331,984	-0.18(-1.39%)
Dec 17, 2008	12.00	13.10	11.82	12.84	29,052,982	+0.87(+7.30%)
Dec 16, 2008	11.37	12.03	11.13	11.96	21,867,854	+0.86(+7.76%)
Dec 15, 2008	11.43	11.57	10.89	11.10	16,703,517	+0.09(+0.83%)
Dec 12, 2008	10.62	11.17	10.34	11.01	0	-0.20(-1.74%)
Dec 11, 2008	11.42	11.82	10.99	11.20	19,817,176	-0.06(-0.51%)
Dec 10, 2008	11.20	11.63	10.86	11.26	19,176,750	+0.47(+4.36%)
Dec 09, 2008	10.53	11.24	10.49	10.79	20,301,092	+0.15(+1.40%)
Dec 08, 2008	10.08	10.84	10.05	10.64	26,299,008	+0.90(+9.26%)
Dec 05, 2008	9.120	9.774	8.672	9.740	0	+0.44(+4.69%)
Dec 04, 2008	9.929	10.77	9.051	9.303	31,040,492	-0.87(-8.58%)
Dec 03, 2008	9.688	10.22	9.492	10.18	27,006,382	+0.20(+1.96%)
Dec 02, 2008	9.682	10.02	9.504	9.981	22,821,078	+0.66(+7.09%)

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.