Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.54	14.88	14.47	14.62	0	-0.23(-1.57%)
Feb 26, 2009	15.55	15.67	14.84	14.85	9,361,458	-0.57(-3.71%)
Feb 25, 2009	15.52	15.77	15.35	15.42	12,362,590	-0.21(-1.32%)
Feb 24, 2009	15.37	15.77	15.37	15.63	12,355,115	+0.36(+2.37%)
Feb 23, 2009	15.90	15.90	15.21	15.27	10,598,838	-0.38(-2.42%)
Feb 20, 2009	15.66	15.84	15.39	15.64	10,937,355	-0.28(-1.75%)
Feb 19, 2009	16.16	16.49	15.84	15.92	7,212,453	-0.17(-1.07%)
Feb 18, 2009	16.07	16.22	15.82	16.09	9,191,258	+0.17(+1.08%)
Feb 17, 2009	15.61	16.13	15.33	15.92	9,207,267	-0.28(-1.75%)
Feb 13, 2009	16.35	16.52	16.18	16.21	5,895,711	-0.19(-1.15%)
Feb 12, 2009	15.63	16.47	15.63	16.40	9,103,472	+0.28(+1.76%)
Feb 11, 2009	16.20	16.25	15.83	16.11	5,662,812	+0.04(+0.24%)
Feb 10, 2009	16.65	16.85	15.97	16.07	7,543,156	-0.77(-4.59%)
Feb 09, 2009	16.75	16.93	16.31	16.85	6,084,597	+0.12(+0.70%)
Feb 06, 2009	16.28	16.85	16.22	16.73	8,354,214	+0.44(+2.70%)
Feb 05, 2009	15.59	16.35	15.41	16.29	11,173,848	+0.66(+4.23%)
Feb 04, 2009	15.36	16.24	15.36	15.63	9,697,972	-0.09(-0.60%)
Feb 03, 2009	15.39	15.84	15.19	15.72	10,288,756	+0.39(+2.54%)
Feb 02, 2009	15.69	15.71	15.27	15.33	12,172,352	-0.58(-3.67%)
Jan 30, 2009	16.47	16.48	15.79	15.92	0	-0.52(-3.15%)
Jan 29, 2009	16.65	16.85	16.38	16.43	6,621,808	-0.37(-2.22%)
Jan 28, 2009	16.51	16.95	16.33	16.81	7,852,540	+0.61(+3.78%)
Jan 27, 2009	16.01	16.29	15.86	16.20	5,203,492	+0.28(+1.75%)
Jan 26, 2009	16.21	16.27	15.36	15.92	13,339,442	-0.26(-1.58%)
Jan 23, 2009	16.41	16.45	15.87	16.17	6,312,366	-0.33(-2.02%)
Jan 22, 2009	16.17	16.86	15.96	16.51	7,062,577	+0.31(+1.92%)
Jan 21, 2009	16.20	16.31	15.73	16.20	7,391,503	+0.26(+1.60%)
Jan 20, 2009	16.55	16.68	15.90	15.94	7,719,413	-0.70(-4.18%)
Jan 16, 2009	16.64	16.77	16.20	16.63	5,679,817	+0.20(+1.22%)
Jan 15, 2009	15.92	16.68	15.73	16.43	7,217,152	+0.47(+2.96%)
Jan 14, 2009	16.33	16.33	15.75	15.96	6,837,118	-0.59(-3.54%)
Jan 13, 2009	16.90	17.11	16.41	16.55	6,291,397	-0.35(-2.06%)
Jan 12, 2009	16.88	17.12	16.70	16.90	6,566,487	-0.06(-0.33%)
Jan 09, 2009	17.43	17.44	16.91	16.95	6,097,161	-0.48(-2.76%)
Jan 08, 2009	17.34	17.47	17.01	17.43	6,619,861	-0.08(-0.47%)
Jan 07, 2009	17.87	18.06	17.39	17.52	6,943,745	-0.65(-3.57%)
Jan 06, 2009	18.19	18.51	18.01	18.16	6,446,652	-0.03(-0.18%)
Jan 05, 2009	17.73	18.27	17.61	18.20	8,667,490	+0.48(+2.72%)
Jan 02, 2009	17.62	17.79	17.39	17.72	0	+0.28(+1.59%)
Jan 01, 2009	17.15	17.55	17.06	17.44	0	+0.00(+0.00%)
Dec 31, 2008	17.15	17.55	17.06	17.44	5,260,163	+0.33(+1.91%)
Dec 30, 2008	16.78	17.12	16.78	17.11	4,994,017	+0.55(+3.34%)
Dec 29, 2008	16.81	17.07	16.34	16.56	4,308,847	-0.20(-1.22%)
Dec 26, 2008	16.82	17.00	16.58	16.76	1,692,467	-0.06(-0.36%)
Dec 24, 2008	16.75	16.93	16.64	16.82	1,587,275	+0.14(+0.86%)
Dec 23, 2008	16.77	17.38	16.51	16.68	5,145,092	-0.05(-0.30%)
Dec 22, 2008	16.76	17.00	16.39	16.73	4,439,121	-0.09(-0.56%)
Dec 19, 2008	16.73	17.12	16.51	16.82	8,924,556	+0.19(+1.16%)
Dec 18, 2008	16.95	17.20	16.36	16.63	5,725,569	-0.28(-1.64%)
Dec 17, 2008	16.33	17.15	16.29	16.91	9,119,125	+0.32(+1.94%)
Dec 16, 2008	15.71	16.61	15.55	16.59	8,999,879	+1.01(+6.51%)
Dec 15, 2008	15.44	15.74	15.26	15.57	8,950,266	+0.15(+0.97%)
Dec 12, 2008	15.22	15.61	14.95	15.42	8,553,714	-0.18(-1.17%)
Dec 11, 2008	16.45	16.61	15.36	15.61	9,148,870	-0.95(-5.75%)
Dec 10, 2008	15.52	16.60	15.44	16.56	10,563,218	+1.03(+6.63%)
Dec 09, 2008	15.99	15.99	15.31	15.53	6,986,850	-0.48(-2.97%)
Dec 08, 2008	16.34	16.50	15.91	16.00	8,549,794	-0.05(-0.31%)
Dec 05, 2008	15.37	16.13	14.79	16.05	13,113,748	+0.71(+4.66%)
Dec 04, 2008	14.79	15.62	14.72	15.34	10,241,912	+0.37(+2.48%)
Dec 03, 2008	14.45	15.05	13.70	14.97	8,497,362	+1.00(+7.17%)
Dec 02, 2008	13.96	14.09	13.46	13.97	7,635,533	+0.14(+1.04%)

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.