Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	16.31	17.00	16.02	16.64	4,967,950	+0.09(+0.54%)
Feb 26, 2009	17.11	17.50	16.39	16.55	5,890,811	-0.38(-2.24%)
Feb 25, 2009	16.94	17.39	16.45	16.93	6,070,115	-0.16(-0.94%)
Feb 24, 2009	16.01	17.25	15.93	17.09	5,883,853	+1.00(+6.22%)
Feb 23, 2009	16.12	16.46	15.86	16.09	7,068,631	+0.02(+0.12%)
Feb 20, 2009	15.43	16.27	15.32	16.07	6,264,878	+0.50(+3.21%)
Feb 19, 2009	16.11	16.44	15.51	15.57	4,269,950	-0.27(-1.70%)
Feb 18, 2009	15.90	16.24	15.47	15.84	4,948,023	-0.14(-0.88%)
Feb 17, 2009	16.06	16.33	15.55	15.98	5,022,983	-0.52(-3.15%)
Feb 13, 2009	17.01	17.09	16.39	16.50	3,904,562	-0.56(-3.28%)
Feb 12, 2009	16.23	17.09	16.13	17.06	5,400,759	+0.52(+3.14%)
Feb 11, 2009	16.54	16.92	16.25	16.54	4,048,493	+0.12(+0.73%)
Feb 10, 2009	17.62	17.80	16.25	16.42	6,448,248	-1.38(-7.75%)
Feb 09, 2009	17.75	18.30	17.45	17.80	4,170,096	-0.05(-0.28%)
Feb 06, 2009	16.86	18.18	16.79	17.85	5,762,532	+1.01(+6.00%)
Feb 05, 2009	16.25	17.25	16.09	16.84	8,922,062	+1.08(+6.85%)
Feb 04, 2009	15.96	16.29	15.43	15.76	4,299,301	-0.20(-1.25%)
Feb 03, 2009	15.70	16.15	15.28	15.96	2,972,194	+0.28(+1.79%)
Feb 02, 2009	15.45	16.16	15.23	15.68	4,215,354	+0.10(+0.64%)
Jan 30, 2009	16.05	16.53	15.42	15.58	4,039,075	-0.63(-3.89%)
Jan 29, 2009	16.95	16.95	16.04	16.21	3,605,260	-0.73(-4.31%)
Jan 28, 2009	16.77	17.29	16.51	16.94	4,443,937	+0.52(+3.17%)
Jan 27, 2009	16.28	16.78	16.02	16.42	3,384,049	+0.01(+0.06%)
Jan 26, 2009	15.94	16.68	15.85	16.41	4,139,465	+0.47(+2.95%)
Jan 23, 2009	15.45	16.12	15.23	15.94	4,372,557	+0.18(+1.14%)
Jan 22, 2009	15.45	16.29	14.81	15.76	5,134,025	-0.17(-1.07%)
Jan 21, 2009	15.00	15.96	14.76	15.93	4,804,829	+0.91(+6.06%)
Jan 20, 2009	15.86	16.07	14.89	15.02	5,572,036	-1.12(-6.94%)
Jan 16, 2009	16.15	16.50	15.28	16.14	6,608,869	+0.27(+1.70%)
Jan 15, 2009	14.96	16.58	14.72	15.87	8,646,909	+0.87(+5.80%)
Jan 14, 2009	14.20	15.24	13.90	15.00	8,088,710	+0.53(+3.66%)
Jan 13, 2009	14.36	14.99	14.25	14.47	5,327,611	+0.05(+0.35%)
Jan 12, 2009	15.00	15.12	14.20	14.42	4,553,384	-0.64(-4.25%)
Jan 09, 2009	14.70	15.44	14.61	15.06	5,370,409	-0.40(-2.59%)
Jan 08, 2009	15.31	15.61	14.40	15.46	11,624,611	+1.46(+10.43%)
Jan 07, 2009	14.94	15.12	13.84	14.00	6,267,278	-0.80(-5.41%)
Jan 06, 2009	15.18	15.26	14.59	14.80	5,144,123	-0.39(-2.57%)
Jan 05, 2009	15.70	15.90	15.00	15.19	5,958,334	-0.62(-3.92%)
Jan 02, 2009	14.98	15.92	14.88	15.81	4,702,993	+0.83(+5.54%)
Dec 31, 2008	14.56	15.15	14.40	14.98	4,126,335	+0.38(+2.60%)
Dec 30, 2008	14.23	14.61	13.94	14.60	2,744,935	+0.44(+3.11%)
Dec 29, 2008	14.59	14.59	13.87	14.16	2,132,038	-0.49(-3.34%)
Dec 26, 2008	14.56	14.80	14.31	14.65	1,290,834	+0.05(+0.34%)
Dec 24, 2008	14.30	14.72	14.30	14.60	1,082,030	+0.15(+1.04%)
Dec 23, 2008	14.48	14.67	14.25	14.45	4,887,521	+0.16(+1.12%)
Dec 22, 2008	15.15	15.23	14.01	14.29	4,488,235	-0.84(-5.55%)
Dec 19, 2008	15.82	16.40	14.88	15.13	10,361,838	-0.97(-6.02%)
Dec 18, 2008	16.53	16.53	15.72	16.10	3,176,536	-0.21(-1.29%)
Dec 17, 2008	15.00	16.57	14.93	16.31	4,648,417	+0.86(+5.57%)
Dec 16, 2008	15.08	15.49	14.79	15.45	5,409,858	+0.63(+4.25%)
Dec 15, 2008	15.34	15.84	14.56	14.82	4,463,365	-0.51(-3.33%)
Dec 12, 2008	14.54	15.48	14.54	15.33	5,206,569	+0.35(+2.34%)
Dec 11, 2008	15.00	15.88	14.68	14.98	17,604,864	-3.88(-20.57%)
Dec 10, 2008	18.43	18.95	17.71	18.86	5,130,218	+0.58(+3.17%)
Dec 09, 2008	20.47	20.88	18.21	18.28	5,722,802	-2.40(-11.61%)
Dec 08, 2008	20.65	21.52	19.90	20.68	5,613,950	+0.13(+0.63%)
Dec 05, 2008	18.27	20.61	17.91	20.55	4,008,567	+1.88(+10.07%)
Dec 04, 2008	18.15	19.89	17.76	18.67	3,963,914	+0.17(+0.92%)
Dec 03, 2008	17.70	18.58	16.46	18.50	5,274,056	+1.53(+9.02%)
Dec 02, 2008	16.91	17.15	16.05	16.97	3,138,904	+0.74(+4.56%)

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.