Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	13.84	14.12	13.74	13.90	0	-0.02(-0.17%)
Feb 26, 2009	14.42	14.45	13.91	13.92	4,949,609	-0.38(-2.65%)
Feb 25, 2009	14.45	14.53	14.30	14.30	5,234,211	-0.55(-3.70%)
Feb 24, 2009	14.87	14.91	14.60	14.85	5,156,102	+0.13(+0.88%)
Feb 23, 2009	15.24	15.27	14.69	14.72	5,742,530	-0.30(-1.97%)
Feb 20, 2009	15.02	15.20	14.94	15.02	0	-0.36(-2.31%)
Feb 19, 2009	15.58	15.69	15.32	15.37	12,294,429	-0.17(-1.07%)
Feb 18, 2009	15.68	15.68	15.50	15.54	2,976,355	+0.12(+0.78%)
Feb 17, 2009	15.60	15.64	15.32	15.42	4,943,483	-0.72(-4.46%)
Feb 13, 2009	16.28	16.39	16.07	16.14	0	-0.16(-0.99%)
Feb 12, 2009	16.03	16.32	15.92	16.30	3,880,914	-0.08(-0.48%)
Feb 11, 2009	16.10	16.40	16.10	16.38	4,120,538	-0.18(-1.07%)
Feb 10, 2009	16.88	16.98	16.44	16.55	3,591,219	-0.28(-1.65%)
Feb 09, 2009	16.87	16.89	16.68	16.83	2,757,861	-0.06(-0.35%)
Feb 06, 2009	16.50	17.00	16.50	16.89	4,981,467	-0.11(-0.64%)
Feb 05, 2009	16.90	17.12	16.66	17.00	7,303,529	+0.34(+2.02%)
Feb 04, 2009	16.80	16.85	16.58	16.66	5,346,868	+0.12(+0.74%)
Feb 03, 2009	16.23	16.57	16.05	16.54	2,968,178	+0.56(+3.53%)
Feb 02, 2009	15.63	16.06	15.63	15.98	3,187,726	-0.07(-0.43%)
Jan 30, 2009	16.05	16.15	15.85	16.04	3,150,365	+0.23(+1.47%)
Jan 29, 2009	15.75	15.93	15.70	15.81	4,132,725	-0.63(-3.82%)
Jan 28, 2009	16.52	16.58	16.31	16.44	3,004,879	+0.17(+1.06%)
Jan 27, 2009	16.13	16.37	16.06	16.27	2,576,992	+0.18(+1.10%)
Jan 26, 2009	16.11	16.23	15.97	16.09	3,997,975	+0.58(+3.72%)
Jan 23, 2009	15.36	15.59	15.13	15.51	5,657,808	-0.21(-1.36%)
Jan 22, 2009	15.52	15.82	15.44	15.73	4,491,412	-0.21(-1.34%)
Jan 21, 2009	15.71	15.96	15.36	15.94	6,289,008	-0.29(-1.77%)
Jan 20, 2009	16.54	16.56	16.20	16.23	3,905,842	-0.37(-2.22%)
Jan 16, 2009	16.93	16.94	16.40	16.59	0	-0.06(-0.36%)
Jan 15, 2009	16.56	16.70	16.28	16.65	2,830,982	+0.02(+0.14%)
Jan 14, 2009	16.73	16.79	16.34	16.63	3,772,329	-0.41(-2.40%)
Jan 13, 2009	17.08	17.29	16.95	17.04	4,970,775	-0.46(-2.63%)
Jan 12, 2009	17.43	17.65	17.35	17.50	5,409,598	-0.20(-1.13%)
Jan 09, 2009	18.00	18.01	17.63	17.70	6,112,948	-0.15(-0.87%)
Jan 08, 2009	17.88	17.90	17.59	17.86	4,037,261	+0.31(+1.79%)
Jan 07, 2009	17.55	17.80	17.47	17.54	3,562,310	+0.36(+2.09%)
Jan 06, 2009	16.78	17.29	16.50	17.18	4,989,840	+0.63(+3.79%)
Jan 05, 2009	16.43	16.62	16.28	16.55	3,435,269	-0.27(-1.60%)
Jan 02, 2009	16.62	16.88	16.58	16.82	0	-0.14(-0.80%)
Jan 01, 2009	16.93	17.03	16.72	16.96	0	+0.00(+0.00%)
Dec 31, 2008	16.93	17.03	16.72	16.96	2,636,821	+0.39(+2.33%)
Dec 30, 2008	16.47	16.60	16.42	16.57	2,961,192	+0.27(+1.65%)
Dec 29, 2008	16.36	16.44	16.14	16.30	2,786,725	-0.04(-0.22%)
Dec 26, 2008	16.51	16.51	16.26	16.34	0	-0.06(-0.36%)
Dec 24, 2008	16.29	16.45	16.27	16.40	2,027,582	+0.09(+0.56%)
Dec 23, 2008	16.53	16.77	16.24	16.31	4,602,232	-0.06(-0.36%)
Dec 22, 2008	16.71	16.74	16.26	16.37	4,240,510	-0.35(-2.12%)
Dec 19, 2008	16.92	17.15	16.61	16.72	4,331,002	+0.11(+0.66%)
Dec 18, 2008	16.80	17.01	16.45	16.61	4,343,245	-0.22(-1.32%)
Dec 17, 2008	16.88	17.01	16.66	16.84	3,947,516	-0.40(-2.32%)
Dec 16, 2008	16.60	17.25	16.54	17.24	5,013,219	+0.70(+4.24%)
Dec 15, 2008	16.56	16.79	16.29	16.54	4,115,496	+0.12(+0.72%)
Dec 12, 2008	16.21	16.47	16.07	16.42	0	+0.00(+0.00%)
Dec 11, 2008	15.94	16.59	15.87	16.42	9,537,830	+0.29(+1.81%)
Dec 10, 2008	16.40	16.44	15.96	16.13	3,105,201	-0.15(-0.89%)
Dec 09, 2008	16.26	16.65	16.21	16.27	3,767,597	-0.30(-1.81%)
Dec 08, 2008	16.60	16.82	16.35	16.57	3,535,870	+0.28(+1.70%)
Dec 05, 2008	16.00	16.33	15.66	16.29	0	+0.78(+5.01%)
Dec 04, 2008	15.50	15.82	15.38	15.52	3,718,341	+0.10(+0.68%)
Dec 03, 2008	15.47	15.82	15.17	15.41	8,543,119	+0.12(+0.77%)
Dec 02, 2008	15.10	15.33	14.84	15.29	3,078,383	+0.72(+4.96%)

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.