Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	13.82	14.00	13.74	13.79	0	-0.41(-2.88%)
Feb 26, 2009	14.71	14.76	14.15	14.19	3,555,795	-0.68(-4.56%)
Feb 25, 2009	15.09	15.10	14.71	14.87	3,232,705	-0.48(-3.15%)
Feb 24, 2009	15.26	15.45	15.07	15.36	3,025,909	+0.26(+1.75%)
Feb 23, 2009	15.52	15.58	15.04	15.09	2,956,381	-0.11(-0.71%)
Feb 20, 2009	15.02	15.36	15.02	15.20	3,169,670	-0.31(-2.01%)
Feb 19, 2009	15.83	15.88	15.46	15.51	2,547,773	-0.02(-0.10%)
Feb 18, 2009	15.60	15.65	15.33	15.53	1,989,546	-0.08(-0.52%)
Feb 17, 2009	15.62	15.75	15.48	15.61	2,812,785	-0.54(-3.36%)
Feb 13, 2009	16.21	16.38	16.05	16.15	3,811,813	-0.04(-0.23%)
Feb 12, 2009	16.03	16.19	15.79	16.19	3,800,951	-0.25(-1.54%)
Feb 11, 2009	16.19	16.48	16.01	16.44	9,301,742	+1.21(+7.95%)
Feb 10, 2009	15.72	15.87	15.11	15.23	3,846,923	-0.48(-3.05%)
Feb 09, 2009	15.81	15.81	15.52	15.71	2,361,942	+0.19(+1.25%)
Feb 06, 2009	15.30	15.70	15.25	15.52	3,200,697	-0.27(-1.74%)
Feb 05, 2009	15.36	15.89	15.21	15.79	3,808,983	+0.32(+2.09%)
Feb 04, 2009	15.56	15.83	15.41	15.47	4,307,545	-0.44(-2.74%)
Feb 03, 2009	15.59	16.00	15.45	15.91	4,517,040	+0.56(+3.65%)
Feb 02, 2009	15.08	15.45	15.07	15.35	3,016,167	+0.19(+1.24%)
Jan 30, 2009	15.39	15.43	15.00	15.16	0	-0.10(-0.67%)
Jan 29, 2009	15.49	15.49	15.13	15.26	4,859,128	-0.43(-2.71%)
Jan 28, 2009	15.87	15.89	15.56	15.69	4,805,397	-0.27(-1.72%)
Jan 27, 2009	16.26	16.38	15.83	15.96	7,391,162	-0.36(-2.21%)
Jan 26, 2009	16.48	16.71	16.25	16.32	5,592,789	-0.02(-0.10%)
Jan 23, 2009	16.20	16.43	16.07	16.34	9,560,886	-0.04(-0.23%)
Jan 22, 2009	16.28	16.54	16.21	16.37	4,653,503	-0.37(-2.22%)
Jan 21, 2009	16.60	16.76	16.29	16.75	5,938,038	+0.09(+0.55%)
Jan 20, 2009	17.07	17.11	16.63	16.65	5,066,709	-0.88(-5.03%)
Jan 16, 2009	17.53	17.57	17.20	17.54	4,008,986	+0.29(+1.69%)
Jan 15, 2009	17.15	17.34	16.69	17.25	4,839,063	-0.13(-0.74%)
Jan 14, 2009	17.04	17.46	16.94	17.37	7,636,300	+0.43(+2.51%)
Jan 13, 2009	16.92	16.99	16.72	16.95	2,953,294	+0.00(+0.00%)
Jan 12, 2009	17.04	17.04	16.73	16.95	2,865,339	-0.05(-0.32%)
Jan 09, 2009	17.30	17.33	16.86	17.00	2,893,943	-0.40(-2.29%)
Jan 08, 2009	17.28	17.42	17.08	17.40	2,362,425	+0.08(+0.47%)
Jan 07, 2009	17.39	17.59	17.23	17.32	2,862,503	+0.22(+1.29%)
Jan 06, 2009	16.85	17.22	16.75	17.10	3,850,623	+0.35(+2.09%)
Jan 05, 2009	16.86	16.94	16.65	16.75	5,296,440	-0.84(-4.77%)
Jan 02, 2009	17.24	17.65	17.17	17.59	0	+0.29(+1.65%)
Jan 01, 2009	17.22	17.41	17.04	17.30	0	+0.00(+0.00%)
Dec 31, 2008	17.22	17.41	17.04	17.30	2,458,653	-0.13(-0.77%)
Dec 30, 2008	17.09	17.44	17.05	17.44	2,505,608	+0.37(+2.14%)
Dec 29, 2008	17.27	17.28	16.95	17.07	2,851,977	+0.25(+1.47%)
Dec 26, 2008	16.63	16.89	16.63	16.83	2,029,660	+0.19(+1.16%)
Dec 24, 2008	16.20	16.94	16.17	16.63	2,053,394	+0.01(+0.03%)
Dec 23, 2008	17.10	17.26	16.54	16.63	3,385,383	-0.76(-4.39%)
Dec 22, 2008	17.81	17.88	17.19	17.39	4,204,695	-0.15(-0.86%)
Dec 19, 2008	17.68	17.83	17.45	17.54	4,302,999	+0.11(+0.65%)
Dec 18, 2008	18.06	18.06	17.27	17.43	5,528,641	-0.23(-1.28%)
Dec 17, 2008	17.67	17.93	17.37	17.65	5,465,300	+0.46(+2.69%)
Dec 16, 2008	16.38	17.23	16.31	17.19	4,027,556	+1.18(+7.40%)
Dec 15, 2008	16.23	16.23	15.82	16.01	2,277,411	-0.02(-0.10%)
Dec 12, 2008	15.56	16.09	15.48	16.02	4,158,457	+0.47(+3.01%)
Dec 11, 2008	15.68	15.90	15.45	15.56	3,032,212	-0.15(-0.92%)
Dec 10, 2008	15.80	15.89	15.50	15.70	3,407,584	+0.12(+0.79%)
Dec 09, 2008	15.64	16.09	15.48	15.58	3,314,036	+0.03(+0.17%)
Dec 08, 2008	15.68	15.82	15.39	15.55	2,793,986	+0.25(+1.65%)
Dec 05, 2008	14.88	15.37	14.67	15.30	3,388,695	+0.44(+2.93%)
Dec 04, 2008	14.92	15.28	14.70	14.86	2,604,204	-0.29(-1.88%)
Dec 03, 2008	14.76	15.15	14.48	15.15	3,490,619	+0.34(+2.29%)
Dec 02, 2008	14.48	14.84	14.31	14.81	4,021,351	+0.46(+3.23%)

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.