Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	16.34	16.79	16.10	16.26	0	-0.38(-2.27%)
Feb 26, 2009	16.82	17.25	16.64	16.64	1,147,156	+0.01(+0.08%)
Feb 25, 2009	16.71	17.03	16.30	16.63	1,296,312	-0.13(-0.75%)
Feb 24, 2009	16.11	16.83	16.09	16.76	1,197,955	+0.74(+4.60%)
Feb 23, 2009	17.02	18.06	15.98	16.02	1,266,407	-0.80(-4.77%)
Feb 20, 2009	16.87	17.11	16.41	16.82	1,506,183	-0.38(-2.20%)
Feb 19, 2009	17.38	17.51	17.12	17.20	915,181	+0.06(+0.35%)
Feb 18, 2009	17.33	17.45	16.97	17.14	1,386,346	-0.11(-0.65%)
Feb 17, 2009	17.91	17.96	17.22	17.25	1,598,630	-1.17(-6.37%)
Feb 13, 2009	18.27	18.72	18.27	18.43	1,001,014	+0.02(+0.08%)
Feb 12, 2009	18.04	18.42	17.82	18.41	1,140,048	+0.00(+0.03%)
Feb 11, 2009	18.75	18.89	18.05	18.41	1,122,450	-0.23(-1.21%)
Feb 10, 2009	19.54	19.74	18.45	18.63	1,405,573	-0.85(-4.36%)
Feb 09, 2009	19.47	19.85	19.31	19.48	1,935,691	+0.09(+0.44%)
Feb 06, 2009	18.94	19.50	18.82	19.40	751,018	+0.37(+1.95%)
Feb 05, 2009	18.51	19.14	18.32	19.03	1,514,613	+0.44(+2.36%)
Feb 04, 2009	18.63	18.89	18.45	18.59	1,540,847	+0.13(+0.68%)
Feb 03, 2009	18.19	18.55	18.10	18.46	1,004,793	+0.29(+1.57%)
Feb 02, 2009	18.10	18.32	17.97	18.18	1,425,620	-0.27(-1.44%)
Jan 30, 2009	18.90	19.03	18.33	18.44	0	-0.20(-1.07%)
Jan 29, 2009	18.84	19.03	18.57	18.64	805,464	-0.65(-3.37%)
Jan 28, 2009	19.12	19.42	18.83	19.29	1,023,843	+0.49(+2.61%)
Jan 27, 2009	18.83	18.97	18.50	18.80	1,235,358	-0.01(-0.07%)
Jan 26, 2009	18.67	19.28	18.55	18.81	1,284,113	+0.35(+1.87%)
Jan 23, 2009	17.52	18.71	17.46	18.47	1,942,007	+0.48(+2.66%)
Jan 22, 2009	17.94	18.34	17.62	17.99	1,684,892	-0.44(-2.41%)
Jan 21, 2009	17.70	18.51	17.51	18.43	1,824,155	+1.04(+5.99%)
Jan 20, 2009	18.08	18.43	17.33	17.39	2,085,570	-0.94(-5.14%)
Jan 16, 2009	18.53	18.64	17.89	18.34	2,197,389	+0.19(+1.02%)
Jan 15, 2009	17.86	18.19	17.33	18.15	1,779,663	+0.17(+0.92%)
Jan 14, 2009	18.58	18.58	17.77	17.98	1,707,291	-0.82(-4.34%)
Jan 13, 2009	18.53	18.89	18.34	18.80	1,643,190	+0.37(+2.03%)
Jan 12, 2009	18.83	18.88	18.27	18.43	1,315,976	-0.69(-3.58%)
Jan 09, 2009	19.78	19.80	19.05	19.11	1,524,239	-0.63(-3.19%)
Jan 08, 2009	19.34	19.78	19.31	19.74	1,952,599	+0.23(+1.16%)
Jan 07, 2009	20.03	20.06	19.32	19.52	2,173,971	-0.79(-3.89%)
Jan 06, 2009	20.41	20.80	20.21	20.31	3,542,691	+0.21(+1.06%)
Jan 05, 2009	19.67	20.47	19.63	20.09	2,517,723	+0.38(+1.92%)
Jan 02, 2009	18.90	19.89	18.90	19.72	0	+0.92(+4.87%)
Jan 01, 2009	18.47	19.03	18.38	18.80	0	+0.00(+0.00%)
Dec 31, 2008	18.47	19.03	18.38	18.80	998,071	+0.28(+1.50%)
Dec 30, 2008	18.17	18.57	18.00	18.52	883,337	+0.38(+2.08%)
Dec 29, 2008	18.10	18.23	17.88	18.14	932,623	+0.35(+1.98%)
Dec 26, 2008	17.63	17.83	17.49	17.79	480,363	+0.33(+1.90%)
Dec 24, 2008	17.37	17.51	17.29	17.46	577,509	-0.00(-0.00%)
Dec 23, 2008	17.70	17.85	17.34	17.46	1,415,964	-0.21(-1.16%)
Dec 22, 2008	18.33	18.36	17.33	17.66	2,251,961	-0.33(-1.81%)
Dec 19, 2008	18.13	18.68	17.99	17.99	1,788,229	-0.19(-1.06%)
Dec 18, 2008	19.27	19.29	17.98	18.18	3,126,979	-1.13(-5.87%)
Dec 17, 2008	19.38	19.78	19.18	19.32	2,317,919	-0.14(-0.72%)
Dec 16, 2008	19.14	19.55	18.90	19.46	2,815,015	+0.58(+3.06%)
Dec 15, 2008	19.35	19.48	18.48	18.88	1,891,146	-0.01(-0.04%)
Dec 12, 2008	18.41	19.08	18.26	18.89	2,397,650	-0.17(-0.91%)
Dec 11, 2008	19.34	19.89	18.87	19.06	2,477,349	-0.11(-0.59%)
Dec 10, 2008	18.67	19.33	18.66	19.17	2,171,194	+0.88(+4.82%)
Dec 09, 2008	18.00	18.79	17.96	18.29	2,806,724	+0.02(+0.11%)
Dec 08, 2008	18.04	18.55	17.92	18.27	3,281,391	+0.88(+5.08%)
Dec 05, 2008	16.76	17.42	16.03	17.39	3,659,719	+0.33(+1.95%)
Dec 04, 2008	17.94	18.22	16.75	17.05	4,065,684	-1.25(-6.82%)
Dec 03, 2008	17.83	18.37	17.57	18.30	3,744,530	+0.07(+0.36%)
Dec 02, 2008	18.10	18.34	17.63	18.24	3,154,048	+0.42(+2.38%)

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.