Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.63	15.20	14.63	14.86	0	-0.11(-0.71%)
Feb 26, 2009	15.30	15.42	14.91	14.97	1,434,765	-0.01(-0.08%)
Feb 25, 2009	15.19	15.24	14.76	14.98	1,105,891	-0.44(-2.88%)
Feb 24, 2009	14.96	15.50	14.82	15.43	1,203,746	+0.63(+4.28%)
Feb 23, 2009	15.57	15.57	14.80	14.80	2,754,756	-0.62(-4.02%)
Feb 20, 2009	15.18	15.61	15.13	15.42	1,782,678	-0.19(-1.24%)
Feb 19, 2009	16.01	16.10	15.59	15.61	566,461	+0.00(+0.00%)
Feb 18, 2009	15.74	15.79	15.40	15.61	1,075,680	-0.07(-0.44%)
Feb 17, 2009	16.14	16.14	15.64	15.68	978,116	-0.98(-5.90%)
Feb 13, 2009	16.83	16.92	16.66	16.66	309,958	-0.19(-1.15%)
Feb 12, 2009	16.54	16.89	16.32	16.86	1,382,422	-0.09(-0.52%)
Feb 11, 2009	17.11	17.11	16.66	16.95	514,769	+0.13(+0.78%)
Feb 10, 2009	17.45	17.61	16.68	16.81	678,087	-0.91(-5.16%)
Feb 09, 2009	17.60	17.80	17.57	17.73	304,769	+0.14(+0.82%)
Feb 06, 2009	17.17	17.70	17.17	17.58	261,397	+0.45(+2.63%)
Feb 05, 2009	16.79	17.33	16.59	17.13	517,258	+0.33(+1.94%)
Feb 04, 2009	16.98	17.28	16.73	16.81	509,192	-0.17(-1.00%)
Feb 03, 2009	16.58	17.10	16.47	16.98	643,170	+0.55(+3.36%)
Feb 02, 2009	16.11	16.52	16.11	16.43	373,116	-0.21(-1.28%)
Jan 30, 2009	16.91	16.97	16.55	16.64	0	-0.12(-0.71%)
Jan 29, 2009	17.08	17.12	16.68	16.76	803,480	-0.80(-4.57%)
Jan 28, 2009	17.50	17.67	17.35	17.56	516,392	+0.63(+3.74%)
Jan 27, 2009	16.75	17.02	16.61	16.93	751,459	+0.27(+1.62%)
Jan 26, 2009	16.52	16.95	16.44	16.66	1,566,938	+0.43(+2.67%)
Jan 23, 2009	15.74	16.37	15.67	16.22	1,059,442	-0.11(-0.65%)
Jan 22, 2009	16.25	16.53	16.03	16.33	1,283,876	-0.41(-2.43%)
Jan 21, 2009	16.30	16.79	16.04	16.74	4,388,665	+0.59(+3.65%)
Jan 20, 2009	16.74	16.79	16.02	16.15	857,381	-1.36(-7.77%)
Jan 16, 2009	17.84	17.89	17.15	17.51	489,309	+0.03(+0.14%)
Jan 15, 2009	17.40	17.68	16.95	17.48	1,517,341	+0.11(+0.65%)
Jan 14, 2009	17.62	17.67	17.20	17.37	531,224	-0.86(-4.74%)
Jan 13, 2009	18.20	18.38	18.00	18.24	433,350	-0.35(-1.89%)
Jan 12, 2009	18.99	18.99	18.46	18.59	1,048,457	-0.52(-2.72%)
Jan 09, 2009	19.57	19.62	19.08	19.11	821,614	-0.68(-3.45%)
Jan 08, 2009	19.56	19.86	19.37	19.79	564,213	+0.25(+1.28%)
Jan 07, 2009	19.66	19.76	19.38	19.54	597,907	-0.23(-1.17%)
Jan 06, 2009	19.63	19.93	19.44	19.77	815,479	+0.24(+1.22%)
Jan 05, 2009	19.45	19.66	19.30	19.53	673,581	-0.19(-0.95%)
Jan 02, 2009	19.40	19.85	19.32	19.72	0	+0.21(+1.06%)
Jan 01, 2009	19.23	19.61	19.12	19.51	0	+0.00(+0.00%)
Dec 31, 2008	19.23	19.61	19.12	19.51	831,763	+0.21(+1.07%)
Dec 30, 2008	18.86	19.32	18.86	19.31	1,605,048	+0.53(+2.84%)
Dec 29, 2008	18.88	19.03	18.59	18.78	875,213	+0.01(+0.03%)
Dec 26, 2008	18.65	18.79	18.32	18.77	1,634,484	+0.15(+0.81%)
Dec 24, 2008	18.61	18.67	18.44	18.62	776,570	+0.24(+1.33%)
Dec 23, 2008	18.64	18.74	18.30	18.37	1,047,905	-0.11(-0.58%)
Dec 22, 2008	18.63	18.72	18.21	18.48	842,223	-0.24(-1.31%)
Dec 19, 2008	19.04	19.18	18.67	18.72	2,354,328	-0.41(-2.16%)
Dec 18, 2008	19.75	19.88	19.04	19.14	2,617,418	-0.64(-3.23%)
Dec 17, 2008	19.53	20.03	19.43	19.78	1,124,583	-0.19(-0.97%)
Dec 16, 2008	18.90	20.03	18.79	19.97	1,883,399	+1.22(+6.48%)
Dec 15, 2008	18.74	18.88	18.54	18.76	1,657,902	-0.04(-0.20%)
Dec 12, 2008	18.25	18.87	18.20	18.79	2,099,837	+0.09(+0.50%)
Dec 11, 2008	18.69	19.10	18.57	18.70	2,128,820	-0.01(-0.07%)
Dec 10, 2008	18.52	18.84	18.46	18.71	2,773,782	+0.52(+2.86%)
Dec 09, 2008	18.20	18.63	18.05	18.19	1,100,079	-0.10(-0.55%)
Dec 08, 2008	17.89	18.44	17.87	18.29	1,006,304	+0.80(+4.59%)
Dec 05, 2008	17.00	17.55	16.59	17.49	894,801	+0.26(+1.53%)
Dec 04, 2008	17.35	17.63	16.97	17.23	1,196,731	-0.46(-2.62%)
Dec 03, 2008	17.30	17.79	16.94	17.69	828,032	+0.13(+0.75%)
Dec 02, 2008	17.20	17.67	15.48	17.56	996,071	+0.82(+4.90%)

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.