Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	17.56	17.70	17.38	17.52	0	-0.46(-2.56%)
Feb 26, 2009	18.50	18.54	17.84	17.98	2,120,659	-0.21(-1.14%)
Feb 25, 2009	18.21	18.50	17.92	18.19	2,984,138	+0.55(+3.11%)
Feb 24, 2009	16.98	17.73	16.94	17.64	2,621,109	+1.34(+8.19%)
Feb 23, 2009	17.12	17.13	16.28	16.31	1,954,842	-1.13(-6.47%)
Feb 20, 2009	17.33	17.64	17.12	17.44	2,150,817	-0.37(-2.08%)
Feb 19, 2009	18.22	18.33	17.67	17.81	2,636,762	-0.19(-1.07%)
Feb 18, 2009	18.10	18.13	17.81	18.00	2,640,359	+0.67(+3.85%)
Feb 17, 2009	17.73	17.73	17.20	17.33	2,162,187	-0.48(-2.71%)
Feb 13, 2009	17.87	18.13	17.77	17.81	1,277,041	-0.32(-1.76%)
Feb 12, 2009	17.95	18.15	17.58	18.13	2,197,248	+0.28(+1.58%)
Feb 11, 2009	17.82	18.11	17.64	17.85	1,770,847	+0.08(+0.46%)
Feb 10, 2009	18.54	18.54	17.72	17.77	1,720,798	-0.94(-5.03%)
Feb 09, 2009	18.53	18.97	18.37	18.71	1,510,072	+0.00(+0.00%)
Feb 06, 2009	18.21	18.78	18.21	18.71	3,052,051	+0.76(+4.21%)
Feb 05, 2009	17.83	18.13	17.58	17.96	2,995,740	-0.01(-0.08%)
Feb 04, 2009	18.17	18.49	17.87	17.97	2,111,268	+0.61(+3.50%)
Feb 03, 2009	16.96	17.49	16.96	17.36	1,665,666	+0.51(+3.04%)
Feb 02, 2009	16.46	16.87	16.46	16.85	1,730,273	+0.04(+0.26%)
Jan 30, 2009	17.42	17.67	16.67	16.81	0	-1.17(-6.52%)
Jan 29, 2009	18.39	18.44	17.89	17.98	2,504,117	-0.59(-3.16%)
Jan 28, 2009	18.40	18.65	18.29	18.56	2,528,873	+1.10(+6.33%)
Jan 27, 2009	17.44	17.67	17.28	17.46	2,827,463	+1.06(+6.47%)
Jan 26, 2009	16.05	16.64	16.05	16.40	1,516,620	-0.21(-1.25%)
Jan 23, 2009	16.33	16.69	16.16	16.61	1,344,433	+0.36(+2.24%)
Jan 22, 2009	16.45	16.49	15.91	16.24	2,934,759	-1.31(-7.48%)
Jan 21, 2009	17.15	17.61	17.00	17.55	2,648,979	+0.67(+4.00%)
Jan 20, 2009	17.44	17.45	16.79	16.88	3,050,174	+0.38(+2.29%)
Jan 16, 2009	16.41	16.66	16.11	16.50	2,461,355	+0.98(+6.31%)
Jan 15, 2009	15.46	15.68	15.04	15.52	2,516,374	+0.15(+0.96%)
Jan 14, 2009	15.62	15.65	15.18	15.37	1,341,954	-0.60(-3.76%)
Jan 13, 2009	15.95	16.06	15.74	15.97	1,357,406	-0.50(-3.06%)
Jan 12, 2009	16.41	16.69	16.26	16.48	1,087,304	-0.19(-1.16%)
Jan 09, 2009	16.98	17.02	16.59	16.67	1,053,250	-0.59(-3.44%)
Jan 08, 2009	17.09	17.30	16.90	17.27	2,603,773	+0.18(+1.04%)
Jan 07, 2009	17.36	17.37	16.89	17.09	2,373,184	+1.04(+6.47%)
Jan 06, 2009	15.86	16.30	15.84	16.05	2,343,313	+0.20(+1.26%)
Jan 05, 2009	15.95	16.09	15.76	15.85	1,370,361	-0.33(-2.02%)
Jan 02, 2009	15.88	16.30	15.86	16.18	0	+0.35(+2.20%)
Jan 01, 2009	15.79	16.03	15.56	15.83	0	+0.00(+0.00%)
Dec 31, 2008	15.79	16.03	15.56	15.83	1,322,866	+0.04(+0.23%)
Dec 30, 2008	15.57	15.79	15.37	15.79	1,057,221	+0.42(+2.70%)
Dec 29, 2008	15.05	15.49	15.05	15.37	1,167,458	+0.08(+0.53%)
Dec 26, 2008	15.20	15.38	14.98	15.29	990,071	+0.66(+4.51%)
Dec 24, 2008	14.76	14.76	14.54	14.63	710,583	-0.19(-1.30%)
Dec 23, 2008	15.20	15.31	14.68	14.83	1,797,388	-0.36(-2.39%)
Dec 22, 2008	15.57	15.69	15.03	15.19	3,231,782	+0.11(+0.74%)
Dec 19, 2008	14.82	15.20	14.82	15.08	2,747,819	+0.27(+1.80%)
Dec 18, 2008	15.43	15.43	14.68	14.81	4,959,839	-0.93(-5.89%)
Dec 17, 2008	15.57	15.97	15.29	15.74	2,782,379	-1.21(-7.13%)
Dec 16, 2008	16.23	16.99	16.18	16.95	2,583,703	+0.18(+1.06%)
Dec 15, 2008	16.64	16.99	16.55	16.77	3,257,969	+0.50(+3.10%)
Dec 12, 2008	15.66	16.37	15.66	16.26	4,146,583	-0.79(-4.65%)
Dec 11, 2008	17.52	17.63	16.95	17.06	5,589,314	+0.64(+3.88%)
Dec 10, 2008	16.05	16.59	16.02	16.42	6,901,930	+1.45(+9.66%)
Dec 09, 2008	14.63	15.15	14.63	14.97	2,797,934	+0.73(+5.16%)
Dec 08, 2008	14.02	14.45	13.85	14.24	1,751,402	+0.56(+4.12%)
Dec 05, 2008	13.26	13.73	12.87	13.68	0	+0.19(+1.37%)
Dec 04, 2008	13.65	13.81	13.27	13.49	2,985,100	-1.22(-8.27%)
Dec 03, 2008	14.34	14.78	14.17	14.71	2,277,076	-0.56(-3.69%)
Dec 02, 2008	14.91	15.51	14.91	15.27	2,096,307	+0.48(+3.26%)

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.