Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	10.05	10.92	10.05	10.76	0	+0.42(+4.11%)
Feb 26, 2009	10.59	10.63	10.27	10.33	4,226,844	-0.15(-1.43%)
Feb 25, 2009	10.69	10.72	10.33	10.48	2,798,229	-0.25(-2.31%)
Feb 24, 2009	10.42	10.84	10.34	10.73	4,662,710	+0.27(+2.62%)
Feb 23, 2009	10.74	10.89	10.40	10.46	3,466,192	-0.21(-1.99%)
Feb 20, 2009	10.52	10.86	10.41	10.67	0	-0.03(-0.25%)
Feb 19, 2009	10.86	11.07	10.67	10.70	3,324,041	-0.05(-0.49%)
Feb 18, 2009	11.00	11.04	10.53	10.75	5,610,338	-0.16(-1.46%)
Feb 17, 2009	11.27	11.37	10.62	10.91	4,942,332	-0.66(-5.73%)
Feb 13, 2009	11.85	11.92	11.56	11.57	0	-0.18(-1.50%)
Feb 12, 2009	11.51	11.93	11.15	11.75	6,161,541	+0.08(+0.68%)
Feb 11, 2009	12.28	12.28	11.55	11.67	4,096,374	-0.07(-0.60%)
Feb 10, 2009	12.62	12.68	11.54	11.74	4,369,575	-0.89(-7.07%)
Feb 09, 2009	12.60	12.81	12.55	12.63	2,460,142	-0.09(-0.69%)
Feb 06, 2009	12.43	12.98	12.42	12.72	0	+0.29(+2.35%)
Feb 05, 2009	11.92	12.64	11.77	12.43	4,734,109	+0.43(+3.61%)
Feb 04, 2009	12.50	12.52	11.93	12.00	4,506,360	-0.44(-3.55%)
Feb 03, 2009	12.60	12.60	12.24	12.44	1,954,869	-0.10(-0.78%)
Feb 02, 2009	12.20	12.80	12.20	12.54	2,089,136	+0.17(+1.36%)
Jan 30, 2009	12.69	12.80	12.23	12.37	0	-0.33(-2.58%)
Jan 29, 2009	13.07	13.12	12.51	12.69	1,768,673	-0.55(-4.14%)
Jan 28, 2009	13.36	13.53	12.99	13.24	2,612,702	+0.06(+0.47%)
Jan 27, 2009	13.37	13.70	13.04	13.18	3,026,808	-0.18(-1.32%)
Jan 26, 2009	13.15	13.62	13.02	13.36	2,756,020	+0.04(+0.33%)
Jan 23, 2009	12.77	13.35	12.67	13.31	0	-0.04(-0.33%)
Jan 22, 2009	12.39	13.45	12.17	13.36	7,272,375	+0.66(+5.22%)
Jan 21, 2009	13.08	13.08	12.27	12.69	5,663,299	+0.13(+1.06%)
Jan 20, 2009	12.92	13.13	12.54	12.56	4,063,123	-0.57(-4.31%)
Jan 16, 2009	13.26	13.49	12.66	13.13	0	+0.02(+0.14%)
Jan 15, 2009	12.65	13.33	12.38	13.11	4,809,215	+0.42(+3.34%)
Jan 14, 2009	12.35	12.87	12.19	12.69	4,911,030	-0.16(-1.24%)
Jan 13, 2009	12.80	13.02	12.69	12.84	1,686,965	+0.02(+0.14%)
Jan 12, 2009	13.03	13.22	12.82	12.83	1,609,976	-0.38(-2.88%)
Jan 09, 2009	13.46	13.49	13.01	13.21	1,721,725	-0.14(-1.06%)
Jan 08, 2009	13.77	13.77	13.24	13.35	3,198,032	-0.56(-4.00%)
Jan 07, 2009	14.73	14.73	13.71	13.91	3,263,090	-0.82(-5.58%)
Jan 06, 2009	14.45	15.32	14.41	14.73	3,724,992	+0.42(+2.90%)
Jan 05, 2009	13.65	14.43	13.62	14.31	2,597,026	+0.45(+3.25%)
Jan 02, 2009	13.26	13.98	13.19	13.86	0	+0.65(+4.95%)
Jan 01, 2009	13.26	13.30	12.75	13.21	0	+0.00(+0.00%)
Dec 31, 2008	13.26	13.30	12.75	13.21	1,560,719	+0.26(+1.98%)
Dec 30, 2008	12.83	13.13	12.63	12.95	1,605,246	+0.13(+1.03%)
Dec 29, 2008	12.99	13.07	12.59	12.82	1,706,363	-0.28(-2.16%)
Dec 26, 2008	13.08	13.26	12.70	13.10	0	+0.16(+1.23%)
Dec 24, 2008	12.77	13.12	12.58	12.94	1,065,539	+0.28(+2.23%)
Dec 23, 2008	12.80	12.88	12.56	12.66	1,932,709	-0.14(-1.10%)
Dec 22, 2008	13.11	13.26	12.38	12.80	3,326,662	-0.51(-3.85%)
Dec 19, 2008	13.69	13.70	12.87	13.31	2,765,652	-0.25(-1.83%)
Dec 18, 2008	14.35	14.35	13.43	13.56	3,366,101	-0.43(-3.10%)
Dec 17, 2008	13.82	14.11	13.53	13.99	3,162,766	-0.07(-0.50%)
Dec 16, 2008	14.08	14.22	13.66	14.06	3,838,916	+0.28(+2.05%)
Dec 15, 2008	13.99	14.15	13.52	13.78	2,479,328	+0.05(+0.39%)
Dec 12, 2008	13.91	14.06	12.85	13.73	0	-0.34(-2.45%)
Dec 11, 2008	14.23	14.67	13.96	14.07	3,631,863	-0.42(-2.87%)
Dec 10, 2008	14.24	14.54	14.07	14.49	2,930,748	+0.43(+3.08%)
Dec 09, 2008	14.23	14.23	13.81	14.06	3,192,410	-0.02(-0.13%)
Dec 08, 2008	13.55	14.21	13.55	14.07	2,436,472	+0.60(+4.46%)
Dec 05, 2008	12.83	13.50	12.55	13.47	0	+0.34(+2.56%)
Dec 04, 2008	13.38	13.90	12.84	13.14	1,802,609	-0.61(-4.44%)
Dec 03, 2008	13.28	13.90	12.62	13.75	3,578,247	+0.78(+6.00%)
Dec 02, 2008	12.99	13.44	12.52	12.97	3,223,829	+0.27(+2.09%)

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.