Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.69	14.83	14.33	14.58	0	-0.23(-1.55%)
Feb 26, 2009	15.12	15.24	14.75	14.81	11,691,640	-0.25(-1.64%)
Feb 25, 2009	15.09	15.22	14.96	15.06	11,404,471	-0.10(-0.64%)
Feb 24, 2009	14.73	15.27	14.73	15.15	13,433,452	+0.43(+2.89%)
Feb 23, 2009	15.17	15.26	14.64	14.73	10,055,954	-0.36(-2.40%)
Feb 20, 2009	15.28	15.36	14.82	15.09	19,728,088	-0.35(-2.26%)
Feb 19, 2009	15.48	15.62	15.36	15.44	13,596,043	+0.07(+0.44%)
Feb 18, 2009	15.57	15.64	15.26	15.37	14,994,367	-0.24(-1.51%)
Feb 17, 2009	16.10	16.10	15.54	15.61	16,186,993	-0.71(-4.34%)
Feb 13, 2009	16.29	16.51	16.27	16.32	11,978,912	-0.10(-0.60%)
Feb 12, 2009	16.25	16.43	15.98	16.41	20,704,772	-0.14(-0.87%)
Feb 11, 2009	16.74	16.74	16.40	16.56	15,422,320	-0.05(-0.31%)
Feb 10, 2009	17.05	17.10	16.49	16.61	16,628,819	-0.49(-2.84%)
Feb 09, 2009	17.24	17.28	16.92	17.10	12,686,615	-0.10(-0.56%)
Feb 06, 2009	17.08	17.38	16.94	17.19	13,703,609	+0.11(+0.64%)
Feb 05, 2009	16.91	17.18	16.80	17.08	14,363,717	+0.12(+0.71%)
Feb 04, 2009	17.01	17.16	16.81	16.96	14,055,113	+0.13(+0.75%)
Feb 03, 2009	16.70	16.95	16.61	16.83	11,604,546	+0.07(+0.45%)
Feb 02, 2009	16.48	16.82	16.35	16.76	12,706,171	+0.09(+0.55%)
Jan 30, 2009	17.06	17.14	16.53	16.67	0	-0.34(-2.00%)
Jan 29, 2009	17.04	17.36	16.93	17.01	14,227,199	-0.13(-0.74%)
Jan 28, 2009	17.23	17.25	16.62	17.13	12,308,989	+0.11(+0.64%)
Jan 27, 2009	16.99	17.15	16.83	17.02	8,621,847	+0.08(+0.48%)
Jan 26, 2009	16.61	17.09	16.58	16.94	10,724,652	+0.40(+2.40%)
Jan 23, 2009	16.23	16.62	16.14	16.55	13,350,642	+0.03(+0.21%)
Jan 22, 2009	16.42	16.64	16.33	16.51	11,779,721	-0.01(-0.04%)
Jan 21, 2009	16.64	16.64	16.13	16.52	10,520,911	+0.18(+1.13%)
Jan 20, 2009	16.62	16.75	16.32	16.33	10,385,756	-0.29(-1.73%)
Jan 16, 2009	16.51	16.77	16.39	16.62	0	+0.32(+1.98%)
Jan 15, 2009	16.24	16.34	15.97	16.30	13,793,795	+0.09(+0.53%)
Jan 14, 2009	16.22	16.29	15.84	16.21	11,381,279	-0.20(-1.23%)
Jan 13, 2009	16.79	16.80	16.30	16.41	13,563,827	-0.32(-1.89%)
Jan 12, 2009	16.77	16.89	16.68	16.73	8,142,030	+0.01(+0.03%)
Jan 09, 2009	16.97	16.97	16.66	16.72	7,791,585	-0.13(-0.78%)
Jan 08, 2009	16.77	16.90	16.71	16.86	14,594,342	-0.09(-0.51%)
Jan 07, 2009	16.94	17.00	16.74	16.94	8,485,780	-0.14(-0.81%)
Jan 06, 2009	17.33	17.52	17.01	17.08	16,659,507	-0.25(-1.43%)
Jan 05, 2009	17.10	17.33	17.03	17.33	11,842,466	+0.24(+1.41%)
Jan 02, 2009	16.87	17.21	16.68	17.09	0	+0.39(+2.34%)
Jan 01, 2009	16.49	16.80	16.45	16.70	0	+0.00(+0.00%)
Dec 31, 2008	16.49	16.80	16.45	16.70	7,443,413	+0.26(+1.61%)
Dec 30, 2008	16.37	16.46	16.23	16.43	6,938,769	+0.25(+1.53%)
Dec 29, 2008	16.12	16.29	15.98	16.18	3,244,153	+0.03(+0.21%)
Dec 26, 2008	16.20	16.32	16.14	16.15	1,889,219	+0.03(+0.21%)
Dec 24, 2008	15.97	16.17	15.97	16.12	1,832,144	+0.08(+0.51%)
Dec 23, 2008	16.24	16.44	15.96	16.03	5,972,519	-0.19(-1.14%)
Dec 22, 2008	16.41	16.48	16.04	16.22	10,991,144	-0.22(-1.33%)
Dec 19, 2008	16.49	16.71	16.31	16.44	13,893,896	+0.10(+0.59%)
Dec 18, 2008	16.25	16.65	16.23	16.34	17,448,234	+0.14(+0.84%)
Dec 17, 2008	16.60	16.67	16.14	16.20	16,231,567	-0.51(-3.02%)
Dec 16, 2008	16.19	16.78	16.18	16.71	12,742,262	+0.55(+3.41%)
Dec 15, 2008	16.50	16.50	15.95	16.16	12,008,673	-0.26(-1.56%)
Dec 12, 2008	16.27	16.43	15.90	16.41	12,167,499	+0.10(+0.63%)
Dec 11, 2008	16.49	16.74	16.19	16.31	11,234,733	-0.13(-0.79%)
Dec 10, 2008	16.18	16.54	16.18	16.44	10,117,985	+0.24(+1.51%)
Dec 09, 2008	16.43	16.52	16.07	16.20	15,787,890	-0.23(-1.42%)
Dec 08, 2008	16.79	16.79	16.18	16.43	14,423,814	+0.26(+1.62%)
Dec 05, 2008	15.74	16.37	15.33	16.17	21,004,236	+0.10(+0.64%)
Dec 04, 2008	16.62	16.70	15.71	16.07	20,088,964	-0.60(-3.61%)
Dec 03, 2008	16.27	16.79	16.04	16.67	17,319,444	+0.28(+1.73%)
Dec 02, 2008	16.23	16.39	15.87	16.39	19,474,426	+0.41(+2.60%)

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.