Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.65	14.98	14.05	14.15	0	-0.50(-3.44%)
Feb 26, 2009	15.54	15.56	14.49	14.65	2,581,329	-0.63(-4.15%)
Feb 25, 2009	15.62	15.62	14.88	15.28	1,384,996	-0.34(-2.18%)
Feb 24, 2009	14.69	15.77	14.58	15.62	1,944,522	+1.01(+6.90%)
Feb 23, 2009	15.63	15.63	14.58	14.62	1,259,756	-0.72(-4.71%)
Feb 20, 2009	14.85	15.42	14.85	15.34	1,793,285	+0.14(+0.90%)
Feb 19, 2009	15.67	15.67	14.95	15.20	1,815,514	-0.20(-1.28%)
Feb 18, 2009	16.20	16.20	15.27	15.40	2,842,319	-0.87(-5.36%)
Feb 17, 2009	16.42	16.72	16.05	16.27	1,928,134	-0.82(-4.82%)
Feb 13, 2009	17.89	17.89	16.59	17.10	2,061,945	-0.65(-3.65%)
Feb 12, 2009	17.38	18.12	16.62	17.74	3,119,995	+0.00(+0.00%)
Feb 11, 2009	16.64	18.01	16.18	17.74	4,012,805	+1.12(+6.76%)
Feb 10, 2009	17.46	18.12	16.50	16.62	2,403,336	-1.18(-6.62%)
Feb 09, 2009	17.24	18.10	17.04	17.80	1,988,298	+0.55(+3.20%)
Feb 06, 2009	16.78	17.40	16.36	17.25	2,712,293	+0.64(+3.86%)
Feb 05, 2009	14.85	16.76	14.85	16.61	3,199,664	+1.46(+9.63%)
Feb 04, 2009	15.34	15.74	15.01	15.15	1,357,301	-0.19(-1.24%)
Feb 03, 2009	15.02	15.41	14.60	15.34	1,720,356	+0.52(+3.49%)
Feb 02, 2009	14.06	14.98	14.00	14.82	2,341,288	+0.72(+5.07%)
Jan 30, 2009	14.77	14.85	13.98	14.11	0	-0.61(-4.17%)
Jan 29, 2009	15.06	15.53	14.66	14.72	1,231,142	-0.63(-4.13%)
Jan 28, 2009	14.87	15.69	14.35	15.35	2,508,231	+0.72(+4.94%)
Jan 27, 2009	15.13	15.33	13.89	14.63	6,462,886	-0.43(-2.85%)
Jan 26, 2009	15.00	16.01	14.58	15.06	5,525,332	+0.33(+2.22%)
Jan 23, 2009	13.88	14.88	13.81	14.73	2,641,611	+0.29(+1.98%)
Jan 22, 2009	14.57	14.82	14.00	14.45	2,339,948	-0.46(-3.11%)
Jan 21, 2009	14.30	14.98	13.64	14.91	3,443,888	+1.09(+7.89%)
Jan 20, 2009	15.03	15.21	13.76	13.82	2,354,428	-1.17(-7.82%)
Jan 16, 2009	15.56	15.65	14.71	14.99	2,068,229	-0.23(-1.52%)
Jan 15, 2009	14.96	15.56	14.72	15.22	2,163,835	+0.40(+2.67%)
Jan 14, 2009	15.37	15.43	14.56	14.83	2,347,774	-0.58(-3.76%)
Jan 13, 2009	16.23	16.49	15.26	15.41	2,383,271	-0.78(-4.80%)
Jan 12, 2009	17.16	17.16	15.74	16.18	2,149,829	-0.87(-5.11%)
Jan 09, 2009	18.14	18.15	16.94	17.06	1,579,327	-0.89(-4.94%)
Jan 08, 2009	17.25	18.54	17.16	17.94	3,906,703	+1.02(+6.04%)
Jan 07, 2009	16.31	17.27	16.21	16.92	1,877,459	+0.17(+1.02%)
Jan 06, 2009	16.32	17.14	16.11	16.75	2,283,564	+0.57(+3.54%)
Jan 05, 2009	16.05	16.35	15.78	16.18	1,332,576	+0.00(+0.00%)
Jan 02, 2009	15.97	16.35	15.27	16.18	0	+0.03(+0.21%)
Jan 01, 2009	15.88	16.42	15.67	16.14	0	+0.00(+0.00%)
Dec 31, 2008	15.88	16.42	15.67	16.14	1,565,861	+0.25(+1.59%)
Dec 30, 2008	15.00	15.89	14.89	15.89	1,213,747	+0.89(+5.95%)
Dec 29, 2008	15.09	15.33	14.90	15.00	1,127,750	-0.21(-1.39%)
Dec 26, 2008	14.70	15.25	14.66	15.21	660,952	+0.43(+2.90%)
Dec 24, 2008	14.73	15.05	14.65	14.78	483,819	-0.07(-0.46%)
Dec 23, 2008	15.16	15.47	14.42	14.85	1,341,822	-0.42(-2.77%)
Dec 22, 2008	16.71	16.72	15.06	15.27	1,791,146	-1.44(-8.61%)
Dec 19, 2008	16.69	16.81	16.10	16.71	1,409,561	+0.16(+0.99%)
Dec 18, 2008	16.80	17.21	16.20	16.54	1,285,561	-0.12(-0.74%)
Dec 17, 2008	16.34	17.36	15.90	16.67	1,568,938	+0.07(+0.45%)
Dec 16, 2008	16.76	16.76	16.08	16.59	1,430,048	+0.42(+2.61%)
Dec 15, 2008	16.77	16.77	15.74	16.17	1,531,826	-0.69(-4.08%)
Dec 12, 2008	15.69	16.86	15.67	16.86	1,668,131	+0.73(+4.52%)
Dec 11, 2008	16.59	16.87	15.91	16.13	2,553,877	-0.89(-5.24%)
Dec 10, 2008	16.02	17.17	15.64	17.02	3,265,464	+1.21(+7.63%)
Dec 09, 2008	15.40	16.95	15.13	15.82	4,060,780	+0.03(+0.17%)
Dec 08, 2008	16.44	16.44	15.39	15.79	3,110,833	-0.09(-0.56%)
Dec 05, 2008	14.47	16.29	13.93	15.88	2,891,657	+1.33(+9.13%)
Dec 04, 2008	14.48	15.54	14.02	14.55	2,551,306	-0.34(-2.29%)
Dec 03, 2008	14.19	15.03	12.44	14.89	3,682,344	+1.94(+15.00%)
Dec 02, 2008	12.59	13.16	11.92	12.95	2,328,538	+0.76(+6.26%)

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.