Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	16.66	17.09	16.00	16.71	0	+0.65(+4.07%)
Feb 26, 2009	16.84	17.33	15.96	16.06	4,237,500	-0.12(-0.73%)
Feb 25, 2009	15.99	16.74	15.36	16.17	3,375,364	-0.05(-0.31%)
Feb 24, 2009	15.33	16.30	15.20	16.22	4,986,068	+0.88(+5.76%)
Feb 23, 2009	17.02	17.02	15.22	15.34	3,982,823	-1.40(-8.38%)
Feb 20, 2009	14.78	16.81	14.41	16.74	6,245,624	+1.71(+11.34%)
Feb 19, 2009	16.27	16.29	14.85	15.04	3,558,413	-0.92(-5.78%)
Feb 18, 2009	15.96	16.43	15.32	15.96	4,447,253	+0.03(+0.21%)
Feb 17, 2009	16.78	17.30	15.83	15.93	4,813,255	-1.38(-7.95%)
Feb 13, 2009	18.05	18.23	17.22	17.30	3,173,957	-0.93(-5.09%)
Feb 12, 2009	18.06	18.46	17.17	18.23	3,659,975	-0.35(-1.90%)
Feb 11, 2009	18.69	18.81	17.86	18.58	4,886,655	+0.21(+1.13%)
Feb 10, 2009	18.99	19.39	18.33	18.38	5,945,283	-1.41(-7.12%)
Feb 09, 2009	19.64	19.96	19.26	19.79	2,861,097	+0.18(+0.91%)
Feb 06, 2009	18.53	19.68	18.46	19.61	3,183,480	+1.12(+6.05%)
Feb 05, 2009	18.45	18.96	17.63	18.49	2,874,608	-0.05(-0.27%)
Feb 04, 2009	18.79	19.55	18.45	18.54	3,254,877	-0.35(-1.84%)
Feb 03, 2009	18.54	19.05	18.23	18.89	3,111,124	+0.43(+2.33%)
Feb 02, 2009	17.33	18.57	17.02	18.46	2,230,564	+0.62(+3.48%)
Jan 30, 2009	19.03	19.50	17.42	17.83	0	-0.96(-5.12%)
Jan 29, 2009	19.17	19.74	18.71	18.80	4,519,157	-0.83(-4.22%)
Jan 28, 2009	18.73	19.74	18.25	19.62	3,630,582	+1.43(+7.83%)
Jan 27, 2009	18.09	18.44	17.75	18.20	2,063,302	+0.11(+0.59%)
Jan 26, 2009	17.47	18.33	17.22	18.09	2,624,301	+0.51(+2.89%)
Jan 23, 2009	16.53	17.68	16.20	17.58	2,369,877	+0.62(+3.66%)
Jan 22, 2009	16.82	17.77	16.64	16.96	2,726,559	-0.63(-3.56%)
Jan 21, 2009	16.22	17.70	15.98	17.59	5,072,085	+1.49(+9.27%)
Jan 20, 2009	17.81	17.81	15.88	16.10	3,508,408	-2.00(-11.03%)
Jan 16, 2009	17.10	18.18	16.87	18.09	2,790,433	+1.37(+8.19%)
Jan 15, 2009	16.72	17.11	15.92	16.72	3,925,871	-0.11(-0.66%)
Jan 14, 2009	16.77	17.23	16.63	16.83	2,737,670	-0.48(-2.78%)
Jan 13, 2009	16.56	17.40	16.40	17.31	2,236,159	+0.73(+4.42%)
Jan 12, 2009	17.45	17.71	16.34	16.58	2,421,805	-0.91(-5.21%)
Jan 09, 2009	17.82	18.30	17.39	17.49	3,000,336	-0.34(-1.88%)
Jan 08, 2009	17.71	17.99	17.21	17.83	2,018,363	+0.16(+0.89%)
Jan 07, 2009	17.50	18.20	17.44	17.67	3,092,360	-0.19(-1.06%)
Jan 06, 2009	16.77	17.97	16.67	17.86	3,431,499	+0.87(+5.10%)
Jan 05, 2009	17.59	17.78	16.89	17.00	2,275,613	-0.55(-3.12%)
Jan 02, 2009	18.56	18.65	17.49	17.54	0	-0.82(-4.48%)
Jan 01, 2009	17.72	18.59	17.43	18.37	0	+0.00(+0.00%)
Dec 31, 2008	17.72	18.59	17.43	18.37	2,578,396	+0.64(+3.63%)
Dec 30, 2008	16.94	17.73	16.82	17.72	1,616,290	+1.15(+6.95%)
Dec 29, 2008	17.04	17.18	16.29	16.57	1,669,252	-0.58(-3.39%)
Dec 26, 2008	17.11	17.42	16.76	17.15	1,133,885	+0.08(+0.46%)
Dec 24, 2008	17.14	17.18	16.71	17.07	557,606	+0.04(+0.23%)
Dec 23, 2008	17.34	17.68	16.74	17.04	1,693,724	+0.10(+0.56%)
Dec 22, 2008	18.11	18.11	16.16	16.94	2,668,860	-1.27(-6.97%)
Dec 19, 2008	17.72	18.28	17.09	18.21	2,803,451	+0.66(+3.76%)
Dec 18, 2008	18.29	18.76	17.23	17.55	4,921,686	-0.12(-0.66%)
Dec 17, 2008	16.95	18.76	16.37	17.67	4,384,048	+0.07(+0.41%)
Dec 16, 2008	15.82	17.88	15.35	17.59	4,040,374	+1.87(+11.91%)
Dec 15, 2008	15.77	15.91	15.18	15.72	3,331,999	-0.07(-0.46%)
Dec 12, 2008	14.32	15.83	14.28	15.79	4,214,552	+1.17(+7.99%)
Dec 11, 2008	16.12	16.26	14.42	14.63	5,607,998	-1.84(-11.17%)
Dec 10, 2008	16.25	16.71	15.54	16.47	4,316,446	+0.81(+5.18%)
Dec 09, 2008	16.46	16.88	15.56	15.65	3,976,431	-1.18(-7.01%)
Dec 08, 2008	17.33	17.56	16.19	16.83	4,619,530	+0.02(+0.13%)
Dec 05, 2008	14.90	16.82	14.67	16.81	2,924,346	+1.83(+12.24%)
Dec 04, 2008	15.43	16.23	14.77	14.98	3,251,194	-0.81(-5.13%)
Dec 03, 2008	14.64	15.92	14.10	15.79	3,106,323	+1.10(+7.46%)
Dec 02, 2008	13.38	14.95	13.38	14.69	4,553,939	+1.57(+11.93%)

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.