Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.69	14.99	14.59	14.76	0	-0.02(-0.17%)
Feb 26, 2009	15.31	15.34	14.77	14.78	4,661,451	-0.40(-2.64%)
Feb 25, 2009	15.34	15.43	15.18	15.18	4,929,484	-0.58(-3.70%)
Feb 24, 2009	15.79	15.83	15.50	15.77	4,855,923	+0.14(+0.88%)
Feb 23, 2009	16.18	16.21	15.60	15.63	5,408,210	-0.31(-1.97%)
Feb 20, 2009	15.94	16.14	15.87	15.94	0	-0.38(-2.31%)
Feb 19, 2009	16.55	16.66	16.26	16.32	11,578,668	-0.18(-1.07%)
Feb 18, 2009	16.65	16.65	16.45	16.50	2,803,077	+0.13(+0.78%)
Feb 17, 2009	16.57	16.60	16.27	16.37	4,655,682	-0.76(-4.46%)
Feb 13, 2009	17.29	17.40	17.07	17.13	0	-0.17(-0.99%)
Feb 12, 2009	17.02	17.33	16.91	17.31	3,654,974	-0.08(-0.48%)
Feb 11, 2009	17.09	17.42	17.09	17.39	3,880,647	-0.43(-2.42%)
Feb 10, 2009	18.17	18.28	17.70	17.82	3,336,126	-0.30(-1.65%)
Feb 09, 2009	18.16	18.18	17.96	18.12	2,561,963	-0.06(-0.35%)
Feb 06, 2009	17.77	18.30	17.77	18.18	4,627,622	-0.12(-0.64%)
Feb 05, 2009	18.19	18.43	17.94	18.30	6,784,743	+0.36(+2.02%)
Feb 04, 2009	18.09	18.13	17.85	17.94	4,967,068	+0.13(+0.74%)
Feb 03, 2009	17.47	17.83	17.28	17.80	2,757,342	+0.61(+3.53%)
Feb 02, 2009	16.82	17.29	16.82	17.20	2,961,294	-0.07(-0.42%)
Jan 30, 2009	17.28	17.38	17.07	17.27	2,926,588	+0.25(+1.47%)
Jan 29, 2009	16.95	17.14	16.90	17.02	3,839,169	-0.68(-3.82%)
Jan 28, 2009	17.79	17.84	17.56	17.70	2,791,436	+0.19(+1.06%)
Jan 27, 2009	17.36	17.62	17.29	17.51	2,393,942	+0.19(+1.10%)
Jan 26, 2009	17.34	17.47	17.19	17.32	3,713,990	+0.62(+3.73%)
Jan 23, 2009	16.54	16.78	16.28	16.70	5,255,921	-0.23(-1.36%)
Jan 22, 2009	16.71	17.03	16.62	16.93	4,172,377	-0.23(-1.34%)
Jan 21, 2009	16.91	17.18	16.53	17.16	5,842,286	-0.31(-1.77%)
Jan 20, 2009	17.80	17.83	17.44	17.47	3,628,401	-0.40(-2.22%)
Jan 16, 2009	18.23	18.24	17.65	17.86	0	-0.06(-0.36%)
Jan 15, 2009	17.83	17.98	17.52	17.93	2,629,891	+0.02(+0.14%)
Jan 14, 2009	18.01	18.07	17.58	17.90	3,504,372	-0.44(-2.40%)
Jan 13, 2009	18.38	18.61	18.25	18.34	4,617,690	-0.49(-2.63%)
Jan 12, 2009	18.76	19.00	18.67	18.84	5,025,342	-0.22(-1.13%)
Jan 09, 2009	19.38	19.39	18.98	19.05	5,678,732	-0.17(-0.87%)
Jan 08, 2009	19.25	19.27	18.94	19.22	3,750,485	+0.34(+1.79%)
Jan 07, 2009	18.89	19.16	18.81	18.88	3,309,271	+0.39(+2.09%)
Jan 06, 2009	18.06	18.61	17.77	18.50	4,635,401	+0.68(+3.79%)
Jan 05, 2009	17.69	17.89	17.53	17.82	3,191,254	-0.29(-1.60%)
Jan 02, 2009	17.89	18.17	17.85	18.11	0	-0.15(-0.81%)
Jan 01, 2009	18.22	18.33	18.00	18.26	0	+0.00(+0.00%)
Dec 31, 2008	18.22	18.33	18.00	18.26	2,449,522	+0.42(+2.33%)
Dec 30, 2008	17.73	17.87	17.68	17.84	2,750,851	+0.29(+1.65%)
Dec 29, 2008	17.61	17.69	17.37	17.55	2,588,777	-0.04(-0.22%)
Dec 26, 2008	17.78	17.78	17.51	17.59	0	-0.06(-0.36%)
Dec 24, 2008	17.54	17.70	17.52	17.65	1,883,558	+0.10(+0.56%)
Dec 23, 2008	17.79	18.05	17.49	17.56	4,275,325	-0.06(-0.36%)
Dec 22, 2008	17.99	18.02	17.50	17.62	3,939,297	-0.38(-2.12%)
Dec 19, 2008	18.22	18.46	17.88	18.00	4,023,361	+0.12(+0.66%)
Dec 18, 2008	18.08	18.31	17.71	17.88	4,034,734	-0.24(-1.32%)
Dec 17, 2008	18.17	18.31	17.93	18.12	3,667,115	-0.43(-2.32%)
Dec 16, 2008	17.87	18.56	17.80	18.55	4,657,119	+0.75(+4.24%)
Dec 15, 2008	17.82	18.07	17.54	17.80	3,823,163	+0.13(+0.72%)
Dec 12, 2008	17.45	17.73	17.30	17.67	0	+0.00(+0.00%)
Dec 11, 2008	17.15	17.86	17.08	17.67	8,860,336	+0.31(+1.81%)
Dec 10, 2008	17.65	17.69	17.18	17.36	2,884,631	-0.16(-0.89%)
Dec 09, 2008	17.50	17.92	17.45	17.52	3,499,976	-0.32(-1.81%)
Dec 08, 2008	17.87	18.11	17.60	17.84	3,284,709	+0.30(+1.70%)
Dec 05, 2008	17.23	17.57	16.86	17.54	0	+0.84(+5.01%)
Dec 04, 2008	16.69	17.03	16.56	16.70	3,454,219	+0.11(+0.68%)
Dec 03, 2008	16.65	17.03	16.33	16.59	7,936,281	+0.13(+0.77%)
Dec 02, 2008	16.26	16.51	15.97	16.46	2,859,718	+0.78(+4.97%)

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.