Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	10.94	11.28	10.63	10.79	0	-0.48(-4.25%)
Feb 26, 2009	11.64	11.68	11.23	11.27	17,750,864	-0.16(-1.36%)
Feb 25, 2009	11.28	11.72	10.80	11.43	28,501,582	+0.36(+3.27%)
Feb 24, 2009	10.47	11.16	10.37	11.07	20,539,458	+0.75(+7.29%)
Feb 23, 2009	10.85	11.07	10.28	10.31	25,042,902	-0.35(-3.29%)
Feb 20, 2009	11.17	11.19	10.33	10.66	29,806,032	-0.84(-7.26%)
Feb 19, 2009	12.09	12.22	11.36	11.50	26,918,952	-0.33(-2.82%)
Feb 18, 2009	12.44	12.44	11.70	11.83	23,621,446	-0.48(-3.89%)
Feb 17, 2009	13.03	13.18	12.26	12.31	25,059,308	-1.09(-8.14%)
Feb 13, 2009	13.10	13.64	13.09	13.40	19,307,166	+0.04(+0.33%)
Feb 12, 2009	12.64	13.44	12.47	13.36	32,951,214	+0.54(+4.21%)
Feb 11, 2009	13.14	13.23	12.51	12.82	24,720,134	-0.10(-0.78%)
Feb 10, 2009	13.73	13.92	12.77	12.92	22,408,620	-0.71(-5.19%)
Feb 09, 2009	13.26	13.86	13.25	13.63	18,417,346	+0.48(+3.67%)
Feb 06, 2009	13.08	13.26	12.86	13.14	20,665,600	+0.02(+0.13%)
Feb 05, 2009	13.13	13.30	12.77	13.13	28,041,834	-0.12(-0.88%)
Feb 04, 2009	13.07	13.50	13.05	13.24	22,853,634	+0.23(+1.74%)
Feb 03, 2009	12.81	13.14	12.66	13.02	20,861,034	+0.34(+2.66%)
Feb 02, 2009	13.07	13.07	12.47	12.68	22,766,596	-0.68(-5.06%)
Jan 30, 2009	13.86	13.95	13.09	13.36	0	-0.32(-2.31%)
Jan 29, 2009	13.72	13.93	13.32	13.67	18,160,468	-0.31(-2.22%)
Jan 28, 2009	13.66	14.17	13.24	13.98	28,372,462	+0.55(+4.08%)
Jan 27, 2009	13.95	14.04	13.04	13.43	29,814,820	-0.88(-6.15%)
Jan 26, 2009	13.53	14.51	13.53	14.31	27,235,976	+0.70(+5.12%)
Jan 23, 2009	12.51	13.76	12.42	13.62	22,624,414	+0.71(+5.54%)
Jan 22, 2009	13.51	13.77	12.59	12.90	33,196,858	-0.90(-6.54%)
Jan 21, 2009	13.11	13.84	12.97	13.80	25,337,418	+0.86(+6.63%)
Jan 20, 2009	13.06	13.57	12.76	12.95	30,476,304	-0.36(-2.70%)
Jan 16, 2009	13.11	13.43	12.67	13.31	23,465,038	+0.64(+5.07%)
Jan 15, 2009	12.32	12.78	11.73	12.66	24,740,204	+0.38(+3.11%)
Jan 14, 2009	12.95	12.99	11.82	12.28	25,827,738	-1.00(-7.54%)
Jan 13, 2009	12.76	13.49	12.74	13.28	21,872,212	+0.58(+4.53%)
Jan 12, 2009	13.22	13.27	12.56	12.71	18,443,600	-0.58(-4.38%)
Jan 09, 2009	13.67	13.76	12.97	13.29	16,608,455	-0.33(-2.44%)
Jan 08, 2009	12.87	13.71	12.87	13.62	19,371,158	+0.51(+3.89%)
Jan 07, 2009	13.57	13.73	12.76	13.11	17,406,056	-0.70(-5.09%)
Jan 06, 2009	14.04	14.34	13.66	13.81	27,834,264	+0.19(+1.42%)
Jan 05, 2009	13.00	13.79	12.82	13.62	30,650,708	+0.75(+5.85%)
Jan 02, 2009	12.01	13.02	11.90	12.87	0	+0.89(+7.39%)
Jan 01, 2009	11.87	12.18	11.54	11.98	0	+0.00(+0.00%)
Dec 31, 2008	11.87	12.18	11.54	11.98	14,938,053	+0.05(+0.42%)
Dec 30, 2008	11.53	11.94	11.28	11.93	10,706,569	+0.40(+3.46%)
Dec 29, 2008	11.63	11.93	11.30	11.53	11,420,084	+0.11(+0.92%)
Dec 26, 2008	11.47	11.52	11.19	11.43	5,666,792	+0.08(+0.73%)
Dec 24, 2008	11.12	11.41	10.94	11.35	5,533,218	+0.05(+0.44%)
Dec 23, 2008	11.39	11.87	11.10	11.30	15,634,398	-0.13(-1.11%)
Dec 22, 2008	12.57	12.57	11.15	11.42	21,123,346	-1.16(-9.20%)
Dec 19, 2008	12.51	12.67	12.00	12.58	29,304,376	+0.38(+3.09%)
Dec 18, 2008	12.52	13.01	12.00	12.20	29,385,278	-0.17(-1.39%)
Dec 17, 2008	11.57	12.63	11.39	12.38	30,133,080	+0.84(+7.30%)
Dec 16, 2008	10.96	11.59	10.73	11.53	22,680,830	+0.83(+7.76%)
Dec 15, 2008	11.02	11.15	10.50	10.70	17,324,500	+0.09(+0.83%)
Dec 12, 2008	10.24	10.77	9.966	10.61	0	-0.19(-1.74%)
Dec 11, 2008	11.01	11.39	10.59	10.80	20,553,916	-0.06(-0.51%)
Dec 10, 2008	10.80	11.21	10.47	10.86	19,889,682	+0.45(+4.36%)
Dec 09, 2008	10.15	10.84	10.11	10.40	21,055,822	+0.14(+1.40%)
Dec 08, 2008	9.723	10.45	9.690	10.26	27,276,722	+0.87(+9.26%)
Dec 05, 2008	8.793	9.424	8.361	9.391	0	+0.42(+4.69%)
Dec 04, 2008	9.573	10.38	8.726	8.970	32,194,478	-0.84(-8.58%)
Dec 03, 2008	9.341	9.856	9.152	9.811	28,010,394	+0.19(+1.96%)
Dec 02, 2008	9.335	9.656	9.164	9.623	23,669,494	+0.64(+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.