Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	10.95	11.29	10.63	10.80	0	-0.48(-4.25%)
Feb 26, 2009	11.65	11.68	11.23	11.28	17,744,914	-0.16(-1.36%)
Feb 25, 2009	11.28	11.72	10.80	11.43	28,492,030	+0.36(+3.27%)
Feb 24, 2009	10.47	11.16	10.37	11.07	20,532,576	+0.75(+7.29%)
Feb 23, 2009	10.85	11.08	10.28	10.32	25,034,512	-0.35(-3.29%)
Feb 20, 2009	11.17	11.20	10.33	10.67	29,796,044	-0.84(-7.26%)
Feb 19, 2009	12.09	12.22	11.36	11.50	26,909,932	-0.33(-2.82%)
Feb 18, 2009	12.45	12.45	11.70	11.84	23,613,530	-0.48(-3.89%)
Feb 17, 2009	13.04	13.18	12.27	12.32	25,050,910	-1.09(-8.14%)
Feb 13, 2009	13.10	13.65	13.09	13.41	19,300,696	+0.04(+0.33%)
Feb 12, 2009	12.64	13.45	12.48	13.36	32,940,172	+0.54(+4.21%)
Feb 11, 2009	13.15	13.24	12.51	12.82	24,711,850	-0.10(-0.78%)
Feb 10, 2009	13.73	13.93	12.77	12.92	22,401,110	-0.71(-5.19%)
Feb 09, 2009	13.26	13.86	13.25	13.63	18,411,174	+0.48(+3.67%)
Feb 06, 2009	13.08	13.27	12.87	13.15	20,658,674	+0.02(+0.13%)
Feb 05, 2009	13.13	13.30	12.77	13.13	28,032,436	-0.12(-0.88%)
Feb 04, 2009	13.07	13.51	13.05	13.25	22,845,976	+0.23(+1.74%)
Feb 03, 2009	12.82	13.15	12.67	13.02	20,854,044	+0.34(+2.66%)
Feb 02, 2009	13.07	13.07	12.47	12.68	22,758,968	-0.68(-5.06%)
Jan 30, 2009	13.87	13.96	13.10	13.36	0	-0.32(-2.31%)
Jan 29, 2009	13.73	13.93	13.33	13.68	18,154,382	-0.31(-2.22%)
Jan 28, 2009	13.66	14.17	13.25	13.99	28,362,954	+0.55(+4.08%)
Jan 27, 2009	13.95	14.04	13.05	13.44	29,804,830	-0.88(-6.15%)
Jan 26, 2009	13.53	14.51	13.53	14.32	27,226,850	+0.70(+5.12%)
Jan 23, 2009	12.52	13.76	12.43	13.62	22,616,832	+0.71(+5.54%)
Jan 22, 2009	13.51	13.78	12.59	12.91	33,185,734	-0.90(-6.54%)
Jan 21, 2009	13.11	13.84	12.98	13.81	25,328,928	+0.86(+6.63%)
Jan 20, 2009	13.07	13.57	12.76	12.95	30,466,092	-0.36(-2.70%)
Jan 16, 2009	13.12	13.43	12.67	13.31	23,457,176	+0.64(+5.07%)
Jan 15, 2009	12.32	12.78	11.74	12.67	24,731,912	+0.38(+3.11%)
Jan 14, 2009	12.96	12.99	11.82	12.29	25,819,082	-1.00(-7.55%)
Jan 13, 2009	12.76	13.49	12.74	13.29	21,864,882	+0.58(+4.53%)
Jan 12, 2009	13.22	13.27	12.56	12.71	18,437,418	-0.58(-4.38%)
Jan 09, 2009	13.67	13.77	12.98	13.29	16,602,889	-0.33(-2.44%)
Jan 08, 2009	12.87	13.71	12.87	13.63	19,364,668	+0.51(+3.88%)
Jan 07, 2009	13.58	13.74	12.77	13.12	17,400,224	-0.70(-5.09%)
Jan 06, 2009	14.05	14.35	13.66	13.82	27,824,936	+0.19(+1.42%)
Jan 05, 2009	13.00	13.79	12.82	13.63	30,640,436	+0.75(+5.85%)
Jan 02, 2009	12.01	13.03	11.91	12.87	0	+0.89(+7.39%)
Jan 01, 2009	11.88	12.18	11.54	11.99	0	+0.00(+0.00%)
Dec 31, 2008	11.88	12.18	11.54	11.99	14,933,048	+0.05(+0.42%)
Dec 30, 2008	11.54	11.94	11.29	11.94	10,702,981	+0.40(+3.46%)
Dec 29, 2008	11.64	11.93	11.30	11.54	11,416,257	+0.11(+0.92%)
Dec 26, 2008	11.47	11.52	11.19	11.43	5,664,893	+0.08(+0.73%)
Dec 24, 2008	11.13	11.42	10.94	11.35	5,531,364	+0.05(+0.44%)
Dec 23, 2008	11.40	11.87	11.11	11.30	15,629,159	-0.13(-1.11%)
Dec 22, 2008	12.57	12.57	11.15	11.43	21,116,266	-1.16(-9.20%)
Dec 19, 2008	12.52	12.67	12.01	12.58	29,294,556	+0.38(+3.08%)
Dec 18, 2008	12.53	13.01	12.01	12.21	29,375,430	-0.17(-1.39%)
Dec 17, 2008	11.57	12.63	11.40	12.38	30,122,984	+0.84(+7.30%)
Dec 16, 2008	10.97	11.60	10.73	11.54	22,673,230	+0.83(+7.76%)
Dec 15, 2008	11.02	11.16	10.51	10.71	17,318,694	+0.09(+0.83%)
Dec 12, 2008	10.24	10.77	9.970	10.62	0	-0.19(-1.74%)
Dec 11, 2008	11.01	11.40	10.60	10.81	20,547,028	-0.06(-0.51%)
Dec 10, 2008	10.80	11.22	10.47	10.86	19,883,016	+0.45(+4.36%)
Dec 09, 2008	10.15	10.85	10.11	10.41	21,048,766	+0.14(+1.40%)
Dec 08, 2008	9.726	10.46	9.693	10.26	27,267,582	+0.87(+9.26%)
Dec 05, 2008	8.796	9.427	8.364	9.394	0	+0.42(+4.69%)
Dec 04, 2008	9.577	10.39	8.729	8.973	32,183,690	-0.84(-8.58%)
Dec 03, 2008	9.344	9.859	9.155	9.815	28,001,006	+0.19(+1.96%)
Dec 02, 2008	9.338	9.660	9.167	9.626	23,661,562	+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.