Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	17.70	18.44	17.49	18.09	5,201,320	+0.03(+0.17%)
Feb 26, 2009	18.70	18.98	18.00	18.06	5,414,650	-0.27(-1.47%)
Feb 25, 2009	17.71	18.76	17.47	18.33	9,384,471	+0.65(+3.68%)
Feb 24, 2009	17.11	17.84	16.94	17.68	4,870,571	+0.79(+4.68%)
Feb 23, 2009	17.77	18.00	16.80	16.89	6,544,605	-0.82(-4.63%)
Feb 20, 2009	16.84	17.81	16.71	17.71	8,026,828	+0.15(+0.85%)
Feb 19, 2009	17.74	18.49	17.38	17.56	6,753,133	+0.13(+0.75%)
Feb 18, 2009	16.80	17.76	16.65	17.43	6,919,685	+0.74(+4.43%)
Feb 17, 2009	17.28	17.39	16.63	16.69	4,595,891	-1.03(-5.81%)
Feb 13, 2009	17.93	18.00	17.48	17.72	4,381,750	-0.12(-0.67%)
Feb 12, 2009	17.29	17.93	16.80	17.84	5,983,068	+0.58(+3.36%)
Feb 11, 2009	17.39	17.77	16.86	17.26	4,402,875	+0.07(+0.41%)
Feb 10, 2009	17.74	18.22	17.14	17.19	7,424,442	-0.34(-1.94%)
Feb 09, 2009	17.49	17.65	17.16	17.53	5,357,750	+0.12(+0.69%)
Feb 06, 2009	17.25	17.85	16.75	17.41	9,831,578	+0.68(+4.06%)
Feb 05, 2009	15.38	16.92	15.01	16.73	17,822,292	+2.56(+18.07%)
Feb 04, 2009	14.27	14.79	14.13	14.17	6,016,006	-0.03(-0.21%)
Feb 03, 2009	14.50	14.59	13.85	14.20	4,668,643	-0.15(-1.05%)
Feb 02, 2009	13.60	14.54	13.51	14.35	7,096,393	+0.87(+6.45%)
Jan 30, 2009	13.41	13.98	13.40	13.48	4,247,941	+0.00(+0.00%)
Jan 29, 2009	13.90	13.90	13.38	13.48	3,301,292	-0.53(-3.78%)
Jan 28, 2009	13.88	14.20	13.56	14.01	6,410,614	+0.11(+0.79%)
Jan 27, 2009	13.69	14.09	13.68	13.90	3,427,586	+0.25(+1.83%)
Jan 26, 2009	13.48	14.07	13.42	13.65	4,656,402	+0.25(+1.87%)
Jan 23, 2009	12.42	13.60	12.29	13.40	5,939,708	+0.64(+5.02%)
Jan 22, 2009	12.75	13.04	12.35	12.76	3,463,353	-0.25(-1.92%)
Jan 21, 2009	12.96	13.19	12.49	13.01	4,726,903	+0.58(+4.67%)
Jan 20, 2009	13.17	13.24	12.35	12.43	4,133,601	-0.65(-4.97%)
Jan 16, 2009	13.10	13.47	12.60	13.08	4,475,610	-0.41(-3.04%)
Jan 15, 2009	13.42	13.79	12.73	13.49	3,558,286	+0.07(+0.52%)
Jan 14, 2009	13.81	14.08	13.35	13.42	4,727,486	-0.70(-4.96%)
Jan 13, 2009	14.25	14.47	13.83	14.12	3,232,669	-0.21(-1.47%)
Jan 12, 2009	14.68	14.83	14.07	14.33	3,695,503	-0.80(-5.29%)
Jan 09, 2009	15.51	15.51	14.77	15.13	2,227,532	-0.38(-2.45%)
Jan 08, 2009	15.24	15.51	14.87	15.51	2,852,578	+0.04(+0.26%)
Jan 07, 2009	16.07	16.36	15.26	15.47	3,272,201	-0.98(-5.96%)
Jan 06, 2009	16.39	16.75	16.05	16.45	3,817,126	+0.27(+1.67%)
Jan 05, 2009	15.94	16.29	15.66	16.18	3,501,002	+0.44(+2.80%)
Jan 02, 2009	15.40	15.89	15.05	15.74	3,611,048	+0.65(+4.31%)
Dec 31, 2008	14.66	15.32	14.42	15.09	3,010,865	+0.63(+4.36%)
Dec 30, 2008	14.50	14.81	14.25	14.46	2,509,334	+0.01(+0.07%)
Dec 29, 2008	14.84	14.92	14.13	14.45	2,052,398	-0.28(-1.90%)
Dec 26, 2008	14.60	14.87	14.45	14.73	1,204,378	+0.22(+1.52%)
Dec 24, 2008	14.35	14.72	14.27	14.51	743,611	-0.04(-0.27%)
Dec 23, 2008	14.56	15.05	14.40	14.55	2,192,003	+0.05(+0.34%)
Dec 22, 2008	15.76	15.82	14.07	14.50	3,688,160	-1.08(-6.93%)
Dec 19, 2008	15.35	15.83	15.14	15.58	3,998,906	+0.44(+2.91%)
Dec 18, 2008	16.28	16.28	14.82	15.14	4,194,088	-0.92(-5.73%)
Dec 17, 2008	14.81	16.23	14.80	16.06	4,526,386	+1.16(+7.79%)
Dec 16, 2008	13.98	15.00	13.95	14.90	3,363,421	+1.06(+7.66%)
Dec 15, 2008	14.27	14.55	13.59	13.84	3,107,431	-0.70(-4.81%)
Dec 12, 2008	13.87	14.80	13.82	14.54	3,309,503	+0.44(+3.12%)
Dec 11, 2008	14.72	14.78	14.01	14.10	3,453,829	-0.61(-4.15%)
Dec 10, 2008	14.36	14.75	14.00	14.71	4,604,348	+0.75(+5.37%)
Dec 09, 2008	13.64	14.49	13.43	13.96	7,696,374	+0.09(+0.65%)
Dec 08, 2008	13.34	14.09	12.87	13.87	4,805,581	+0.84(+6.45%)
Dec 05, 2008	11.56	13.05	11.26	13.03	4,733,407	+1.54(+13.40%)
Dec 04, 2008	11.67	12.38	11.27	11.49	4,561,055	-0.43(-3.61%)
Dec 03, 2008	11.36	11.95	11.03	11.92	2,781,367	+0.30(+2.58%)
Dec 02, 2008	11.27	11.78	11.06	11.62	3,285,391	+0.37(+3.29%)

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.