Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	10.63	11.08	10.54	10.75	646,039	-0.04(-0.36%)
Feb 26, 2009	11.38	11.38	10.69	10.79	1,109,934	+0.33(+3.18%)
Feb 25, 2009	11.00	11.00	10.27	10.46	853,748	-0.65(-5.87%)
Feb 24, 2009	11.00	11.20	10.71	11.11	691,386	+0.22(+2.06%)
Feb 23, 2009	11.95	12.27	10.86	10.89	736,977	-0.98(-8.26%)
Feb 20, 2009	12.39	12.48	11.58	11.87	1,191,659	-0.89(-7.01%)
Feb 19, 2009	13.32	13.72	12.74	12.76	628,064	-0.27(-2.09%)
Feb 18, 2009	13.15	13.49	12.82	13.03	596,635	+0.08(+0.60%)
Feb 17, 2009	12.96	13.28	12.62	12.96	947,184	-0.25(-1.93%)
Feb 13, 2009	13.29	13.59	13.08	13.21	542,091	-0.02(-0.16%)
Feb 12, 2009	12.81	13.41	12.80	13.23	628,423	-0.20(-1.48%)
Feb 11, 2009	13.56	13.89	13.22	13.43	465,740	-0.01(-0.06%)
Feb 10, 2009	14.08	14.29	13.33	13.44	512,157	-0.82(-5.75%)
Feb 09, 2009	14.36	14.58	14.04	14.26	376,182	-0.07(-0.51%)
Feb 06, 2009	13.66	14.39	13.64	14.33	554,689	+0.63(+4.63%)
Feb 05, 2009	13.30	13.96	13.15	13.70	522,315	+0.23(+1.70%)
Feb 04, 2009	13.47	13.86	13.26	13.47	328,401	-0.03(-0.19%)
Feb 03, 2009	13.55	13.58	13.18	13.50	430,041	+0.25(+1.86%)
Feb 02, 2009	12.77	13.29	12.72	13.25	532,084	+0.20(+1.56%)
Jan 30, 2009	13.88	13.92	12.94	13.05	417,038	-0.64(-4.67%)
Jan 29, 2009	14.16	14.25	13.59	13.69	295,821	-0.60(-4.23%)
Jan 28, 2009	14.25	14.43	14.11	14.29	577,461	+0.35(+2.51%)
Jan 27, 2009	13.63	14.19	13.63	13.94	361,107	+0.39(+2.90%)
Jan 26, 2009	13.53	14.03	13.31	13.55	628,159	+0.04(+0.29%)
Jan 23, 2009	12.90	13.93	12.75	13.51	650,941	+0.20(+1.49%)
Jan 22, 2009	13.50	13.60	12.96	13.31	415,463	-0.60(-4.29%)
Jan 21, 2009	12.86	13.98	12.86	13.91	717,722	+1.22(+9.60%)
Jan 20, 2009	13.75	13.75	12.61	12.69	961,569	-1.25(-8.96%)
Jan 16, 2009	14.11	14.30	13.36	13.94	422,618	-0.13(-0.92%)
Jan 15, 2009	13.76	14.22	13.35	14.07	701,664	+0.32(+2.29%)
Jan 14, 2009	13.91	14.38	13.48	13.75	640,878	-0.40(-2.81%)
Jan 13, 2009	13.86	14.32	13.78	14.15	635,754	+0.17(+1.24%)
Jan 12, 2009	14.39	14.39	13.79	13.98	613,387	-0.42(-2.91%)
Jan 09, 2009	14.69	14.69	13.79	14.39	742,573	-0.35(-2.37%)
Jan 08, 2009	14.53	14.77	14.28	14.74	718,041	+0.10(+0.68%)
Jan 07, 2009	15.33	15.41	14.44	14.65	624,383	-0.94(-6.04%)
Jan 06, 2009	15.32	16.06	15.14	15.59	731,756	+0.45(+3.00%)
Jan 05, 2009	14.96	15.22	14.60	15.13	758,374	+0.20(+1.33%)
Jan 02, 2009	14.06	15.07	13.91	14.93	699,421	+0.99(+7.09%)
Dec 31, 2008	13.99	14.13	13.69	13.95	919,869	+0.04(+0.31%)
Dec 30, 2008	13.59	13.91	13.11	13.90	500,770	+0.51(+3.77%)
Dec 29, 2008	13.47	13.58	13.24	13.40	362,325	-0.06(-0.42%)
Dec 26, 2008	13.38	13.51	13.10	13.45	255,505	+0.10(+0.78%)
Dec 24, 2008	13.10	13.40	12.92	13.35	123,603	+0.18(+1.38%)
Dec 23, 2008	13.48	13.83	12.97	13.17	737,225	-0.29(-2.12%)
Dec 22, 2008	14.02	14.08	12.90	13.45	739,744	-0.53(-3.80%)
Dec 19, 2008	13.88	14.24	13.47	13.98	1,790,381	+0.51(+3.78%)
Dec 18, 2008	13.17	13.60	12.71	13.47	1,596,592	-0.69(-4.88%)
Dec 17, 2008	13.25	14.28	13.25	14.17	1,429,269	+0.76(+5.67%)
Dec 16, 2008	12.90	13.47	12.31	13.41	793,883	+0.78(+6.16%)
Dec 15, 2008	13.07	13.46	12.40	12.63	644,884	-0.41(-3.11%)
Dec 12, 2008	12.30	13.24	12.05	13.03	817,278	+0.36(+2.83%)
Dec 11, 2008	13.67	14.17	12.44	12.68	1,041,954	-1.16(-8.40%)
Dec 10, 2008	13.67	14.51	13.67	13.84	763,632	+0.31(+2.27%)
Dec 09, 2008	13.84	14.44	13.30	13.53	734,143	-0.39(-2.82%)
Dec 08, 2008	13.41	14.00	13.25	13.92	1,565,619	+1.01(+7.79%)
Dec 05, 2008	12.17	12.95	11.65	12.92	902,230	+0.51(+4.07%)
Dec 04, 2008	12.89	13.51	11.97	12.41	852,618	-0.72(-5.46%)
Dec 03, 2008	12.53	13.27	12.25	13.13	741,797	+0.45(+3.58%)
Dec 02, 2008	12.17	12.73	11.89	12.68	810,996	+0.84(+7.08%)

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.