Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	10.86	12.55	10.86	12.28	5,980	+1.28(+11.61%)
Feb 26, 2009	11.06	12.12	10.97	11.00	10,318	-0.26(-2.31%)
Feb 25, 2009	11.69	12.17	11.10	11.26	3,171	-0.97(-7.94%)
Feb 24, 2009	11.98	12.23	11.96	12.23	4,485	+0.40(+3.36%)
Feb 23, 2009	12.03	12.19	11.84	11.84	3,700	-0.11(-0.90%)
Feb 20, 2009	11.85	12.72	11.85	11.94	3,044	-0.11(-0.89%)
Feb 19, 2009	12.23	12.96	11.88	12.05	2,382	-0.24(-1.99%)
Feb 18, 2009	12.97	12.97	12.30	12.30	1,221	-0.46(-3.60%)
Feb 17, 2009	12.85	13.08	12.75	12.75	2,423	-0.67(-4.96%)
Feb 13, 2009	13.60	13.67	12.76	13.42	2,618	-0.20(-1.46%)
Feb 12, 2009	14.33	14.33	13.24	13.62	2,040	-0.59(-4.14%)
Feb 11, 2009	13.86	14.60	13.86	14.21	1,838	+0.47(+3.45%)
Feb 10, 2009	15.26	15.26	13.73	13.73	5,271	-1.56(-10.20%)
Feb 09, 2009	15.17	15.29	15.06	15.29	1,314	+0.01(+0.05%)
Feb 06, 2009	15.10	15.29	14.53	15.29	4,747	+0.44(+2.93%)
Feb 05, 2009	13.84	14.91	13.84	14.85	2,526	+0.54(+3.79%)
Feb 04, 2009	14.25	15.00	14.25	14.31	2,353	+0.00(+0.00%)
Feb 03, 2009	13.31	14.31	13.31	14.31	2,554	+1.01(+7.59%)
Feb 02, 2009	12.29	13.36	12.29	13.30	1,926	+1.37(+11.47%)
Jan 30, 2009	13.15	13.38	11.93	11.93	1,446	-0.72(-5.68%)
Jan 29, 2009	12.92	13.29	12.59	12.65	2,777	-0.73(-5.43%)
Jan 28, 2009	13.38	13.61	12.72	13.37	3,520	+0.02(+0.11%)
Jan 27, 2009	12.85	13.99	12.23	13.36	3,814	+0.50(+3.86%)
Jan 26, 2009	12.95	13.27	12.60	12.86	5,004	-0.04(-0.30%)
Jan 23, 2009	13.00	13.73	12.87	12.90	3,785	-0.36(-2.71%)
Jan 22, 2009	13.67	14.61	13.01	13.26	5,217	-0.72(-5.14%)
Jan 21, 2009	13.35	14.35	13.25	13.98	7,180	+0.87(+6.65%)
Jan 20, 2009	13.15	13.21	13.11	13.11	2,688	-1.55(-10.59%)
Jan 16, 2009	14.43	16.95	13.01	14.66	40,028	+0.24(+1.64%)
Jan 15, 2009	13.09	14.42	12.77	14.42	2,030	+1.40(+10.75%)
Jan 14, 2009	13.92	13.92	13.02	13.02	1,859	-0.96(-6.84%)
Jan 13, 2009	15.06	15.70	13.81	13.98	3,170	-1.09(-7.21%)
Jan 12, 2009	15.87	15.87	15.06	15.06	1,091	-0.88(-5.52%)
Jan 09, 2009	16.08	17.20	15.94	15.94	3,185	-0.18(-1.14%)
Jan 08, 2009	16.64	16.82	15.99	16.13	5,674	-0.02(-0.09%)
Jan 07, 2009	17.46	17.46	15.74	16.14	11,695	-0.88(-5.17%)
Jan 06, 2009	16.88	17.68	15.75	17.02	4,854	+0.23(+1.37%)
Jan 05, 2009	17.51	17.78	15.77	16.79	6,817	-0.46(-2.66%)
Jan 02, 2009	16.07	17.38	15.93	17.25	17,325	+1.24(+7.74%)
Dec 31, 2008	15.84	16.18	15.06	16.01	5,907	+0.26(+1.65%)
Dec 30, 2008	16.66	16.66	15.75	15.75	1,242	-0.78(-4.72%)
Dec 29, 2008	16.40	17.50	15.44	16.53	4,594	+0.16(+0.98%)
Dec 26, 2008	16.37	16.37	16.37	16.37	145	+0.32(+2.00%)
Dec 24, 2008	15.61	16.45	15.57	16.05	3,698	-0.20(-1.22%)
Dec 23, 2008	17.26	17.26	15.52	16.25	4,154	-0.93(-5.43%)
Dec 22, 2008	16.91	17.20	16.46	17.18	2,879	+0.84(+5.15%)
Dec 19, 2008	19.02	19.02	16.34	16.34	21,290	-1.78(-9.83%)
Dec 18, 2008	18.72	19.49	17.84	18.12	3,663	-0.94(-4.93%)
Dec 17, 2008	19.61	19.61	18.96	19.06	20,351	-0.59(-3.00%)
Dec 16, 2008	18.11	19.65	17.65	19.65	8,152	+1.89(+10.63%)
Dec 15, 2008	18.27	18.33	17.76	17.76	5,782	+0.24(+1.35%)
Dec 12, 2008	15.36	17.54	15.06	17.53	4,934	+1.46(+9.09%)
Dec 11, 2008	18.35	18.35	15.81	16.07	3,657	-2.32(-12.60%)
Dec 10, 2008	16.24	18.38	16.24	18.38	2,153	+0.45(+2.52%)
Dec 09, 2008	19.58	19.58	17.66	17.93	8,979	-1.93(-9.70%)
Dec 08, 2008	18.82	19.86	18.28	19.86	11,741	+2.10(+11.80%)
Dec 05, 2008	16.60	17.85	16.10	17.76	4,323	+0.18(+1.00%)
Dec 04, 2008	17.94	18.35	17.43	17.59	6,638	-0.56(-3.08%)
Dec 03, 2008	16.36	19.02	15.28	18.15	5,013	+2.41(+15.31%)
Dec 02, 2008	16.51	16.51	15.16	15.74	2,282	-0.39(-2.42%)

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.