Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	17.05	17.09	16.64	16.64	0	-0.45(-2.65%)
Feb 26, 2009	17.93	17.97	17.09	17.09	5,161,134	-0.74(-4.15%)
Feb 25, 2009	17.74	18.05	17.69	17.83	4,576,521	+0.02(+0.14%)
Feb 24, 2009	17.78	18.03	17.47	17.80	5,010,296	+0.01(+0.07%)
Feb 23, 2009	18.47	18.62	17.59	17.79	6,372,264	-0.51(-2.78%)
Feb 20, 2009	18.20	18.41	18.02	18.30	5,904,923	-0.07(-0.37%)
Feb 19, 2009	18.36	18.72	18.30	18.37	4,224,131	+0.12(+0.65%)
Feb 18, 2009	18.56	18.74	18.10	18.25	5,252,574	-0.25(-1.38%)
Feb 17, 2009	18.97	18.97	18.36	18.51	5,153,463	-0.68(-3.56%)
Feb 13, 2009	19.11	19.28	18.90	19.19	4,525,846	+0.16(+0.82%)
Feb 12, 2009	18.62	19.03	18.56	19.03	3,070,704	+0.24(+1.26%)
Feb 11, 2009	18.79	18.90	18.65	18.80	3,877,364	+0.05(+0.27%)
Feb 10, 2009	19.25	19.31	18.63	18.75	5,246,627	-0.52(-2.71%)
Feb 09, 2009	19.00	19.36	18.77	19.27	3,415,443	+0.28(+1.47%)
Feb 06, 2009	19.09	19.23	18.84	18.99	3,055,165	-0.10(-0.52%)
Feb 05, 2009	19.14	19.29	18.90	19.09	3,054,888	-0.10(-0.52%)
Feb 04, 2009	19.50	19.50	18.87	19.19	3,762,417	-0.26(-1.34%)
Feb 03, 2009	19.19	19.52	18.97	19.45	2,572,580	+0.35(+1.85%)
Feb 02, 2009	18.64	19.20	18.59	19.10	2,942,942	+0.22(+1.19%)
Jan 30, 2009	19.36	19.36	18.78	18.87	0	-0.37(-1.94%)
Jan 29, 2009	19.31	19.61	19.14	19.25	2,191,916	-0.09(-0.45%)
Jan 28, 2009	19.11	19.50	19.11	19.33	2,524,717	+0.23(+1.20%)
Jan 27, 2009	19.10	19.19	18.81	19.10	2,839,476	+0.27(+1.45%)
Jan 26, 2009	18.95	19.19	18.70	18.83	2,977,589	+0.03(+0.16%)
Jan 23, 2009	18.29	18.87	18.20	18.80	4,625,144	+0.16(+0.87%)
Jan 22, 2009	18.18	18.70	18.18	18.64	3,161,057	+0.01(+0.03%)
Jan 21, 2009	18.65	18.67	18.12	18.63	3,494,001	+0.19(+1.04%)
Jan 20, 2009	18.47	18.91	18.41	18.44	3,594,236	-0.03(-0.17%)
Jan 16, 2009	18.49	18.64	18.31	18.47	2,926,365	+0.19(+1.05%)
Jan 15, 2009	18.01	18.34	17.90	18.28	3,262,087	+0.18(+1.00%)
Jan 14, 2009	17.99	18.24	17.58	18.10	5,661,329	+0.06(+0.34%)
Jan 13, 2009	18.24	18.43	17.99	18.03	5,350,626	-0.18(-0.99%)
Jan 12, 2009	18.06	18.49	17.92	18.21	3,860,686	+0.16(+0.86%)
Jan 09, 2009	18.18	18.27	18.00	18.06	2,887,245	-0.11(-0.62%)
Jan 08, 2009	18.18	18.26	17.94	18.17	2,591,843	-0.04(-0.20%)
Jan 07, 2009	18.30	18.41	18.10	18.21	3,985,344	-0.31(-1.68%)
Jan 06, 2009	18.95	19.05	18.31	18.52	4,227,553	-0.37(-1.97%)
Jan 05, 2009	18.87	19.11	18.63	18.89	4,726,463	-0.02(-0.10%)
Jan 02, 2009	18.75	19.07	18.51	18.91	0	+0.26(+1.40%)
Jan 01, 2009	18.33	18.86	18.33	18.65	0	+0.00(+0.00%)
Dec 31, 2008	18.33	18.86	18.33	18.65	3,786,758	+0.32(+1.73%)
Dec 30, 2008	17.92	18.33	17.92	18.33	3,447,976	+0.47(+2.61%)
Dec 29, 2008	17.72	17.90	17.53	17.87	4,447,169	+0.18(+1.02%)
Dec 26, 2008	18.06	18.06	17.63	17.69	2,236,767	-0.27(-1.49%)
Dec 24, 2008	17.29	18.03	17.29	17.95	3,146,496	+0.65(+3.77%)
Dec 23, 2008	17.24	17.59	17.24	17.30	3,418,906	+0.02(+0.14%)
Dec 22, 2008	17.67	17.67	17.00	17.28	4,359,059	-0.36(-2.04%)
Dec 19, 2008	17.82	18.06	17.03	17.64	10,865,701	-0.06(-0.32%)
Dec 18, 2008	17.96	18.28	17.55	17.69	5,331,430	-0.09(-0.52%)
Dec 17, 2008	17.97	18.22	17.73	17.78	4,165,953	-0.36(-2.00%)
Dec 16, 2008	17.62	18.20	17.59	18.15	5,390,775	+0.67(+3.84%)
Dec 15, 2008	17.78	17.83	17.32	17.48	5,276,835	-0.19(-1.08%)
Dec 12, 2008	17.55	17.76	17.30	17.67	0	+0.04(+0.24%)
Dec 11, 2008	17.65	18.00	17.43	17.62	4,251,482	+0.15(+0.85%)
Dec 10, 2008	18.07	18.07	17.08	17.48	7,097,851	-0.44(-2.44%)
Dec 09, 2008	18.38	18.55	17.78	17.91	3,989,725	-0.48(-2.61%)
Dec 08, 2008	18.94	18.94	18.11	18.39	4,864,524	-0.15(-0.80%)
Dec 05, 2008	18.04	18.54	17.83	18.54	4,809,248	+0.32(+1.76%)
Dec 04, 2008	18.55	19.02	18.01	18.22	4,149,165	-0.47(-2.54%)
Dec 03, 2008	18.47	18.91	18.28	18.70	4,081,480	+0.02(+0.10%)
Dec 02, 2008	18.67	19.01	18.26	18.68	5,058,640	+0.26(+1.40%)

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.