Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	13.99	14.82	13.84	14.50	0	+0.27(+1.90%)
Feb 26, 2009	14.77	14.85	14.19	14.23	977,976	-0.44(-3.03%)
Feb 25, 2009	14.54	14.79	14.37	14.68	1,153,461	+0.11(+0.76%)
Feb 24, 2009	14.57	14.69	14.43	14.57	854,597	+0.06(+0.43%)
Feb 23, 2009	15.16	15.16	14.45	14.50	1,020,625	-0.46(-3.07%)
Feb 20, 2009	15.01	15.41	14.84	14.96	1,373,253	-0.33(-2.14%)
Feb 19, 2009	16.06	16.06	15.08	15.29	1,737,036	-0.68(-4.27%)
Feb 18, 2009	16.57	16.57	15.87	15.97	898,014	-0.47(-2.83%)
Feb 17, 2009	16.76	16.80	16.38	16.44	789,530	-0.64(-3.75%)
Feb 13, 2009	17.17	17.44	17.08	17.08	810,486	-0.14(-0.81%)
Feb 12, 2009	17.19	17.24	16.89	17.21	1,056,788	-0.03(-0.16%)
Feb 11, 2009	17.75	17.76	17.18	17.24	772,696	-0.51(-2.86%)
Feb 10, 2009	18.19	18.34	17.71	17.75	725,264	-0.60(-3.26%)
Feb 09, 2009	18.40	18.62	18.03	18.35	564,077	-0.23(-1.23%)
Feb 06, 2009	18.29	18.70	17.95	18.58	531,286	+0.33(+1.79%)
Feb 05, 2009	18.13	18.38	17.94	18.25	585,175	+0.12(+0.65%)
Feb 04, 2009	18.24	18.45	17.89	18.13	776,844	-0.04(-0.23%)
Feb 03, 2009	18.13	18.26	17.83	18.17	833,249	+0.10(+0.58%)
Feb 02, 2009	17.73	18.13	17.61	18.07	965,593	+0.14(+0.78%)
Jan 30, 2009	18.13	18.40	17.86	17.93	0	-0.13(-0.73%)
Jan 29, 2009	18.08	18.38	17.89	18.06	370,970	-0.08(-0.42%)
Jan 28, 2009	18.34	18.34	17.94	18.14	497,405	-0.03(-0.19%)
Jan 27, 2009	17.90	18.33	17.81	18.17	411,072	+0.14(+0.77%)
Jan 26, 2009	17.69	18.23	17.59	18.03	450,502	+0.41(+2.33%)
Jan 23, 2009	17.36	17.69	17.17	17.62	950,246	-0.01(-0.04%)
Jan 22, 2009	17.28	17.81	17.28	17.63	1,194,434	+0.01(+0.04%)
Jan 21, 2009	17.74	17.78	17.19	17.62	1,142,554	+0.10(+0.56%)
Jan 20, 2009	17.95	18.05	17.46	17.53	1,350,479	-0.47(-2.59%)
Jan 16, 2009	17.83	18.15	17.68	17.99	0	+0.33(+1.89%)
Jan 15, 2009	17.57	17.80	17.30	17.66	876,389	+0.09(+0.51%)
Jan 14, 2009	17.49	17.94	17.36	17.57	1,351,745	-0.09(-0.51%)
Jan 13, 2009	17.42	17.85	17.33	17.66	808,987	+0.12(+0.67%)
Jan 12, 2009	17.40	17.65	17.36	17.54	613,623	+0.09(+0.52%)
Jan 09, 2009	17.51	17.61	17.01	17.45	835,277	-0.09(-0.52%)
Jan 08, 2009	17.33	17.55	17.11	17.54	699,240	+0.15(+0.88%)
Jan 07, 2009	17.46	17.67	17.30	17.39	543,066	-0.29(-1.65%)
Jan 06, 2009	17.70	17.94	17.52	17.68	714,302	+0.11(+0.63%)
Jan 05, 2009	17.88	17.88	17.30	17.57	865,071	-0.31(-1.71%)
Jan 02, 2009	17.41	17.97	17.30	17.87	0	+0.49(+2.80%)
Jan 01, 2009	17.30	17.59	17.24	17.39	0	+0.00(+0.00%)
Dec 31, 2008	17.30	17.59	17.24	17.39	1,084,304	+0.04(+0.24%)
Dec 30, 2008	17.43	17.51	17.24	17.35	620,792	+0.09(+0.52%)
Dec 29, 2008	17.51	17.54	17.10	17.26	570,003	-0.19(-1.08%)
Dec 26, 2008	17.38	17.51	17.26	17.44	274,004	+0.06(+0.32%)
Dec 24, 2008	17.24	17.65	17.10	17.39	251,411	+0.11(+0.64%)
Dec 23, 2008	17.61	17.76	17.22	17.28	644,591	-0.08(-0.48%)
Dec 22, 2008	17.10	17.47	16.83	17.36	677,466	+0.22(+1.26%)
Dec 19, 2008	18.01	18.08	17.04	17.14	1,052,910	-0.65(-3.63%)
Dec 18, 2008	17.41	17.97	17.36	17.79	903,889	+0.36(+2.07%)
Dec 17, 2008	17.88	18.03	17.37	17.43	635,919	-0.78(-4.28%)
Dec 16, 2008	17.71	18.24	17.61	18.21	702,632	+0.59(+3.35%)
Dec 15, 2008	17.47	17.74	17.25	17.62	983,316	+0.13(+0.76%)
Dec 12, 2008	16.93	17.56	16.76	17.49	879,312	+0.19(+1.13%)
Dec 11, 2008	17.06	17.71	16.98	17.29	697,616	+0.15(+0.85%)
Dec 10, 2008	16.78	17.30	16.78	17.14	833,836	+0.58(+3.48%)
Dec 09, 2008	16.74	17.29	16.48	16.57	1,264,199	-0.20(-1.20%)
Dec 08, 2008	17.32	18.01	16.59	16.77	1,736,094	-0.34(-1.99%)
Dec 05, 2008	17.25	17.49	16.61	17.11	1,818,739	-0.45(-2.53%)
Dec 04, 2008	18.01	18.40	17.15	17.56	755,996	-0.64(-3.52%)
Dec 03, 2008	17.59	18.28	17.46	18.19	1,072,599	-0.03(-0.15%)
Dec 02, 2008	18.35	18.63	17.79	18.22	1,084,645	+0.30(+1.67%)

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.