Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	15.50	16.37	15.20	15.93	0	+0.04(+0.23%)
Feb 26, 2009	16.59	16.83	15.79	15.90	3,892,886	-0.51(-3.13%)
Feb 25, 2009	16.38	17.02	15.88	16.41	5,435,566	-0.03(-0.18%)
Feb 24, 2009	15.75	16.62	15.75	16.44	5,764,779	+0.83(+5.34%)
Feb 23, 2009	16.56	16.62	15.52	15.61	4,791,754	-0.78(-4.77%)
Feb 20, 2009	16.12	16.85	16.01	16.39	0	-0.05(-0.31%)
Feb 19, 2009	16.57	16.95	16.20	16.44	5,829,128	+0.22(+1.39%)
Feb 18, 2009	16.61	16.91	15.93	16.22	7,509,806	-0.36(-2.14%)
Feb 17, 2009	16.17	17.01	16.03	16.57	7,375,892	+0.07(+0.39%)
Feb 13, 2009	16.04	17.02	15.81	16.51	15,666,891	+1.51(+10.05%)
Feb 12, 2009	14.43	15.12	13.83	15.00	7,762,222	+0.53(+3.65%)
Feb 11, 2009	14.50	14.96	14.26	14.47	3,915,942	-0.24(-1.63%)
Feb 10, 2009	15.07	15.85	14.48	14.71	7,076,887	-0.49(-3.20%)
Feb 09, 2009	15.18	15.42	14.73	15.20	3,018,243	+0.01(+0.05%)
Feb 06, 2009	14.24	15.54	14.20	15.19	5,878,847	+0.71(+4.90%)
Feb 05, 2009	13.88	14.96	13.44	14.48	8,249,958	+1.32(+10.02%)
Feb 04, 2009	13.53	13.62	13.04	13.16	3,774,313	-0.29(-2.15%)
Feb 03, 2009	13.46	13.59	12.95	13.45	4,430,836	+0.05(+0.38%)
Feb 02, 2009	12.51	13.68	12.51	13.40	5,534,179	+0.46(+3.59%)
Jan 30, 2009	13.80	13.94	12.83	12.93	0	-0.82(-5.95%)
Jan 29, 2009	14.17	14.35	13.72	13.75	2,710,377	-0.75(-5.19%)
Jan 28, 2009	13.86	14.94	13.81	14.51	7,051,143	+0.78(+5.65%)
Jan 27, 2009	14.16	14.53	13.64	13.73	6,151,855	-0.89(-6.10%)
Jan 26, 2009	14.53	15.09	14.31	14.62	3,678,894	+0.14(+1.00%)
Jan 23, 2009	14.07	14.73	14.05	14.48	5,165,419	-0.22(-1.53%)
Jan 22, 2009	14.66	15.25	14.15	14.70	3,445,666	-0.12(-0.78%)
Jan 21, 2009	14.62	14.83	13.90	14.82	4,127,495	+0.47(+3.28%)
Jan 20, 2009	15.49	15.66	14.21	14.35	4,183,379	-1.20(-7.69%)
Jan 16, 2009	15.04	15.67	14.61	15.54	0	+0.80(+5.46%)
Jan 15, 2009	14.07	15.36	13.82	14.74	6,402,380	+0.62(+4.41%)
Jan 14, 2009	14.47	14.62	13.93	14.12	6,619,945	-0.94(-6.26%)
Jan 13, 2009	15.22	15.80	14.75	15.06	4,377,565	-0.32(-2.07%)
Jan 12, 2009	15.54	16.20	15.27	15.38	3,813,634	-0.22(-1.44%)
Jan 09, 2009	15.98	16.41	15.24	15.60	6,231,878	-1.00(-6.02%)
Jan 08, 2009	15.82	16.69	15.20	16.60	9,638,845	-0.60(-3.50%)
Jan 07, 2009	17.33	17.44	17.01	17.20	4,578,894	-0.58(-3.26%)
Jan 06, 2009	17.75	17.93	17.20	17.78	4,424,354	-0.03(-0.16%)
Jan 05, 2009	17.51	18.11	17.20	17.81	3,753,729	+0.16(+0.90%)
Jan 02, 2009	16.88	17.87	16.65	17.65	0	+0.93(+5.59%)
Jan 01, 2009	16.13	17.01	15.94	16.72	0	+0.00(+0.00%)
Dec 31, 2008	16.13	17.01	15.94	16.72	3,116,554	+0.62(+3.87%)
Dec 30, 2008	15.75	16.09	15.54	16.09	2,671,542	+0.43(+2.78%)
Dec 29, 2008	16.06	16.33	15.46	15.66	2,195,542	-0.47(-2.92%)
Dec 26, 2008	15.99	16.22	15.74	16.13	0	+0.22(+1.37%)
Dec 24, 2008	15.06	16.00	15.06	15.91	1,461,773	+0.90(+5.98%)
Dec 23, 2008	15.74	15.76	14.90	15.01	4,813,814	-0.62(-3.94%)
Dec 22, 2008	16.51	16.76	15.29	15.63	7,068,798	-0.92(-5.56%)
Dec 19, 2008	16.41	16.60	15.78	16.55	4,276,145	+0.27(+1.65%)
Dec 18, 2008	16.81	17.08	15.96	16.28	4,470,303	-0.18(-1.10%)
Dec 17, 2008	15.60	16.64	15.51	16.46	3,620,879	+0.63(+3.98%)
Dec 16, 2008	15.00	15.85	14.70	15.83	3,296,392	+1.07(+7.21%)
Dec 15, 2008	15.27	15.77	14.51	14.77	3,924,840	-0.50(-3.27%)
Dec 12, 2008	14.14	15.35	13.97	15.27	0	+0.63(+4.31%)
Dec 11, 2008	15.07	15.80	14.41	14.64	9,373,737	-0.74(-4.81%)
Dec 10, 2008	14.56	15.45	14.48	15.38	3,949,465	+0.96(+6.63%)
Dec 09, 2008	14.60	15.29	14.31	14.42	6,109,355	-0.39(-2.64%)
Dec 08, 2008	14.23	15.17	14.04	14.81	7,017,549	+0.85(+6.07%)
Dec 05, 2008	12.86	14.02	12.35	13.96	0	+1.01(+7.83%)
Dec 04, 2008	11.73	13.54	11.59	12.95	7,529,502	+0.93(+7.78%)
Dec 03, 2008	11.81	12.49	11.54	12.01	7,689,651	-0.17(-1.43%)
Dec 02, 2008	12.08	12.25	11.09	12.19	8,211,186	+0.25(+2.12%)

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.