Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	10.89	11.12	9.920	10.28	3,006,849	-0.95(-8.46%)
Feb 26, 2009	12.86	13.12	10.75	11.23	1,906,558	-1.48(-11.64%)
Feb 25, 2009	12.90	12.99	12.32	12.71	403,442	-0.25(-1.93%)
Feb 24, 2009	12.55	13.01	12.23	12.96	608,677	+0.61(+4.94%)
Feb 23, 2009	12.30	12.73	12.27	12.35	620,374	+0.06(+0.49%)
Feb 20, 2009	12.53	12.80	11.70	12.29	1,482,751	-0.45(-3.53%)
Feb 19, 2009	12.97	13.22	12.50	12.74	331,490	-0.16(-1.24%)
Feb 18, 2009	13.12	13.30	12.59	12.90	600,128	-0.21(-1.60%)
Feb 17, 2009	13.39	13.48	13.11	13.11	579,069	-0.60(-4.38%)
Feb 13, 2009	13.92	14.23	13.65	13.71	336,576	-0.16(-1.15%)
Feb 12, 2009	13.41	13.95	13.37	13.87	526,930	+0.16(+1.17%)
Feb 11, 2009	13.77	13.97	13.46	13.71	268,568	-0.03(-0.22%)
Feb 10, 2009	13.82	14.26	13.68	13.74	401,622	-0.27(-1.93%)
Feb 09, 2009	13.80	14.33	13.61	14.01	392,312	+0.14(+1.01%)
Feb 06, 2009	13.45	13.98	13.36	13.87	450,898	+0.34(+2.51%)
Feb 05, 2009	13.22	13.76	13.17	13.53	407,101	+0.27(+2.04%)
Feb 04, 2009	13.54	13.61	13.12	13.26	319,386	-0.32(-2.36%)
Feb 03, 2009	13.95	13.99	13.38	13.58	525,972	-0.34(-2.44%)
Feb 02, 2009	13.32	13.97	13.15	13.92	478,319	+0.35(+2.58%)
Jan 30, 2009	14.15	14.29	13.50	13.57	407,517	-0.49(-3.49%)
Jan 29, 2009	14.14	14.43	14.00	14.06	519,698	-0.60(-4.09%)
Jan 28, 2009	14.68	14.68	14.35	14.66	814,495	+0.01(+0.07%)
Jan 27, 2009	14.50	14.68	14.42	14.65	1,015,127	+0.22(+1.52%)
Jan 26, 2009	14.21	14.61	13.91	14.43	981,149	+0.28(+1.98%)
Jan 23, 2009	13.44	14.65	12.81	14.15	1,736,806	+1.66(+13.29%)
Jan 22, 2009	12.94	13.33	12.40	12.49	1,176,898	-0.77(-5.81%)
Jan 21, 2009	14.04	14.42	12.35	13.26	2,391,962	-0.67(-4.81%)
Jan 20, 2009	14.00	14.51	13.71	13.93	1,081,643	-0.12(-0.85%)
Jan 16, 2009	14.32	14.32	13.51	14.05	674,055	-0.14(-0.99%)
Jan 15, 2009	13.62	14.37	13.51	14.19	786,045	+0.59(+4.34%)
Jan 14, 2009	13.56	13.81	13.29	13.60	750,272	-0.26(-1.88%)
Jan 13, 2009	13.98	14.30	13.63	13.86	907,469	-0.23(-1.63%)
Jan 12, 2009	14.16	14.55	13.92	14.09	1,018,182	+0.38(+2.77%)
Jan 09, 2009	13.79	13.97	13.50	13.71	888,610	-0.08(-0.58%)
Jan 08, 2009	14.00	14.00	13.24	13.79	1,258,080	-0.39(-2.75%)
Jan 07, 2009	16.07	16.17	13.95	14.18	2,226,211	-2.61(-15.54%)
Jan 06, 2009	16.13	17.01	16.05	16.79	791,008	+0.70(+4.35%)
Jan 05, 2009	15.80	16.40	15.68	16.09	925,160	+0.36(+2.29%)
Jan 02, 2009	15.26	16.03	15.10	15.73	711,547	+0.52(+3.42%)
Dec 31, 2008	14.81	15.36	14.70	15.21	1,222,439	+0.40(+2.70%)
Dec 30, 2008	14.25	14.83	14.10	14.81	1,245,037	+0.56(+3.93%)
Dec 29, 2008	14.85	14.89	14.08	14.25	696,539	-0.48(-3.26%)
Dec 26, 2008	14.94	14.94	14.61	14.73	435,240	-0.08(-0.54%)
Dec 24, 2008	14.93	14.98	14.65	14.81	337,612	-0.12(-0.80%)
Dec 23, 2008	15.50	15.65	14.73	14.93	632,212	-0.36(-2.35%)
Dec 22, 2008	16.10	16.11	15.08	15.29	759,419	-0.71(-4.44%)
Dec 19, 2008	16.50	16.98	15.85	16.00	1,141,472	-0.25(-1.54%)
Dec 18, 2008	17.50	17.56	16.03	16.25	1,106,635	-1.31(-7.46%)
Dec 17, 2008	17.30	18.22	17.01	17.56	533,942	+0.10(+0.57%)
Dec 16, 2008	17.30	17.50	16.74	17.46	621,784	+0.52(+3.07%)
Dec 15, 2008	16.90	17.40	16.50	16.94	523,674	+0.07(+0.41%)
Dec 12, 2008	15.76	17.15	14.60	16.87	533,281	+0.52(+3.18%)
Dec 11, 2008	16.67	17.49	16.17	16.35	594,393	-0.42(-2.50%)
Dec 10, 2008	16.80	17.35	16.42	16.77	570,117	+0.18(+1.08%)
Dec 09, 2008	17.29	17.98	16.50	16.59	529,398	-0.91(-5.20%)
Dec 08, 2008	17.44	17.80	16.79	17.50	809,872	+0.56(+3.31%)
Dec 05, 2008	15.54	17.00	15.43	16.94	565,698	+1.27(+8.10%)
Dec 04, 2008	16.69	17.43	15.33	15.67	898,317	-1.18(-7.00%)
Dec 03, 2008	16.29	16.98	15.75	16.85	699,370	+0.67(+4.14%)
Dec 02, 2008	15.54	16.34	15.09	16.18	657,291	+0.96(+6.31%)

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.