Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	13.75	14.47	13.75	14.18	0	+0.16(+1.16%)
Feb 26, 2009	14.06	14.16	13.70	14.02	35,905,364	+0.16(+1.15%)
Feb 25, 2009	14.03	14.14	13.79	13.86	34,395,204	-0.23(-1.65%)
Feb 24, 2009	13.59	14.24	13.40	14.09	43,591,016	+0.53(+3.87%)
Feb 23, 2009	14.01	14.21	13.50	13.56	31,968,872	-0.35(-2.53%)
Feb 20, 2009	13.66	14.02	13.62	13.91	42,911,980	+0.01(+0.05%)
Feb 19, 2009	14.24	14.47	13.87	13.91	35,104,124	-0.13(-0.93%)
Feb 18, 2009	13.64	14.22	13.56	14.04	36,331,296	+0.47(+3.50%)
Feb 17, 2009	13.67	13.80	13.42	13.56	35,583,124	-0.43(-3.04%)
Feb 13, 2009	14.23	14.49	13.81	13.99	40,799,188	-0.11(-0.80%)
Feb 12, 2009	13.57	14.15	13.28	14.10	34,827,568	+0.36(+2.62%)
Feb 11, 2009	13.53	13.81	13.38	13.74	23,667,964	+0.28(+2.06%)
Feb 10, 2009	13.78	14.00	13.40	13.46	38,071,296	-0.37(-2.66%)
Feb 09, 2009	13.88	14.09	13.65	13.83	31,874,380	-0.02(-0.16%)
Feb 06, 2009	13.49	14.00	13.42	13.85	45,907,300	+0.42(+3.11%)
Feb 05, 2009	13.06	13.78	12.88	13.44	96,728,232	+1.15(+9.38%)
Feb 04, 2009	12.21	12.56	12.14	12.28	32,985,280	+0.19(+1.53%)
Feb 03, 2009	12.55	12.74	12.05	12.10	28,954,272	-0.39(-3.16%)
Feb 02, 2009	12.06	12.50	11.88	12.49	28,543,776	+0.15(+1.26%)
Jan 30, 2009	11.76	12.34	11.71	12.34	0	+0.77(+6.66%)
Jan 29, 2009	11.48	12.03	11.31	11.57	26,097,492	-0.24(-2.01%)
Jan 28, 2009	11.48	11.87	11.31	11.80	32,090,612	+0.77(+6.95%)
Jan 27, 2009	10.87	11.05	10.66	11.04	26,436,496	+0.39(+3.66%)
Jan 26, 2009	11.07	11.31	10.63	10.65	24,012,608	-0.43(-3.90%)
Jan 23, 2009	10.67	11.11	10.45	11.08	22,618,380	+0.04(+0.32%)
Jan 22, 2009	10.95	11.42	10.81	11.04	31,927,572	+0.00(+0.00%)
Jan 21, 2009	10.80	11.29	10.68	11.04	50,504,056	+0.44(+4.15%)
Jan 20, 2009	11.51	11.60	10.52	10.61	59,767,024	-1.25(-10.53%)
Jan 16, 2009	12.26	12.36	11.30	11.85	69,213,400	-0.49(-3.99%)
Jan 15, 2009	12.60	12.71	11.88	12.35	47,468,824	-0.40(-3.12%)
Jan 14, 2009	13.00	13.15	12.55	12.74	25,295,292	-0.54(-4.08%)
Jan 13, 2009	13.19	13.34	12.88	13.29	23,133,068	+0.04(+0.34%)
Jan 12, 2009	13.82	14.04	13.14	13.24	31,520,108	-0.66(-4.78%)
Jan 09, 2009	14.01	14.08	13.70	13.90	16,678,340	-0.04(-0.25%)
Jan 08, 2009	14.00	14.07	13.32	13.94	34,683,240	-0.15(-1.06%)
Jan 07, 2009	14.17	14.49	14.00	14.09	28,477,040	-0.31(-2.17%)
Jan 06, 2009	13.62	14.49	13.62	14.40	32,538,252	+0.95(+7.04%)
Jan 05, 2009	13.25	13.82	13.25	13.46	16,599,988	+0.10(+0.71%)
Jan 02, 2009	13.23	13.43	13.06	13.36	0	+0.25(+1.89%)
Jan 01, 2009	12.65	13.19	12.65	13.11	0	+0.00(+0.00%)
Dec 31, 2008	12.65	13.19	12.65	13.11	16,371,228	+0.37(+2.86%)
Dec 30, 2008	13.05	13.05	12.57	12.75	17,096,840	-0.29(-2.26%)
Dec 29, 2008	13.26	13.40	12.98	13.04	13,801,296	-0.27(-2.03%)
Dec 26, 2008	13.20	13.37	12.98	13.31	6,476,824	+0.09(+0.68%)
Dec 24, 2008	13.36	13.44	13.16	13.22	6,529,216	-0.19(-1.42%)
Dec 23, 2008	13.38	13.60	13.28	13.41	10,697,980	-0.03(-0.19%)
Dec 22, 2008	13.71	13.81	13.24	13.44	14,083,244	-0.30(-2.22%)
Dec 19, 2008	13.63	14.06	13.45	13.74	35,584,972	+0.07(+0.49%)
Dec 18, 2008	13.84	14.05	13.52	13.68	30,374,756	-0.16(-1.19%)
Dec 17, 2008	13.57	14.00	13.52	13.84	24,819,916	+0.15(+1.08%)
Dec 16, 2008	13.32	13.70	13.19	13.69	30,719,772	+0.51(+3.83%)
Dec 15, 2008	13.20	13.44	12.94	13.19	21,858,644	-0.05(-0.38%)
Dec 12, 2008	12.63	13.48	12.62	13.24	25,191,352	+0.21(+1.65%)
Dec 11, 2008	13.10	13.65	12.93	13.02	29,989,644	-0.27(-2.01%)
Dec 10, 2008	13.29	13.46	12.74	13.29	30,186,444	-0.09(-0.69%)
Dec 09, 2008	13.88	14.11	13.28	13.38	32,127,432	-0.66(-4.68%)
Dec 08, 2008	13.60	14.42	13.49	14.04	53,093,256	+0.74(+5.60%)
Dec 05, 2008	12.44	13.37	12.12	13.29	41,136,884	+0.59(+4.66%)
Dec 04, 2008	12.98	13.19	12.55	12.70	30,484,404	-0.41(-3.11%)
Dec 03, 2008	12.60	13.19	12.03	13.11	36,401,968	+0.69(+5.56%)
Dec 02, 2008	12.17	12.44	11.88	12.42	26,573,336	+0.41(+3.39%)

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.