Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	17.96	18.61	17.65	18.23	0	+0.18(+0.97%)
Feb 26, 2009	18.41	18.61	17.89	18.06	846,004	-0.18(-0.96%)
Feb 25, 2009	18.95	18.95	17.86	18.23	1,002,443	-0.93(-4.85%)
Feb 24, 2009	17.78	19.21	17.61	19.16	1,450,566	+1.70(+9.73%)
Feb 23, 2009	18.51	18.52	17.35	17.46	1,216,690	-0.85(-4.62%)
Feb 20, 2009	17.67	18.68	17.57	18.31	1,308,804	+0.37(+2.05%)
Feb 19, 2009	18.43	18.50	17.93	17.94	715,190	-0.31(-1.70%)
Feb 18, 2009	18.30	18.58	17.99	18.25	701,745	-0.06(-0.32%)
Feb 17, 2009	18.67	19.00	17.79	18.31	1,098,444	-0.91(-4.75%)
Feb 13, 2009	19.99	20.22	19.06	19.22	919,002	-0.90(-4.49%)
Feb 12, 2009	19.44	20.23	19.10	20.12	721,379	+0.25(+1.26%)
Feb 11, 2009	19.47	19.91	19.25	19.87	683,742	+0.41(+2.11%)
Feb 10, 2009	20.10	20.59	19.29	19.46	1,258,556	-0.76(-3.76%)
Feb 09, 2009	19.72	20.42	19.59	20.22	857,233	+0.48(+2.42%)
Feb 06, 2009	19.25	19.80	18.86	19.75	1,122,556	+0.90(+4.80%)
Feb 05, 2009	17.96	19.26	17.91	18.84	1,103,106	+0.64(+3.54%)
Feb 04, 2009	18.31	18.39	17.73	18.20	1,282,690	-0.05(-0.28%)
Feb 03, 2009	18.32	18.40	17.80	18.25	789,027	+0.04(+0.23%)
Feb 02, 2009	18.25	18.48	17.72	18.21	1,455,054	-0.28(-1.54%)
Jan 30, 2009	18.14	18.58	17.74	18.49	0	+0.50(+2.79%)
Jan 29, 2009	18.93	19.09	17.96	17.99	817,486	-1.24(-6.44%)
Jan 28, 2009	18.57	19.25	18.22	19.23	1,378,026	+0.93(+5.08%)
Jan 27, 2009	18.24	18.50	17.91	18.30	861,148	+0.08(+0.41%)
Jan 26, 2009	18.28	18.42	17.86	18.22	893,324	-0.08(-0.46%)
Jan 23, 2009	18.17	18.46	17.62	18.31	741,944	+0.01(+0.05%)
Jan 22, 2009	18.93	19.19	18.07	18.30	944,544	-1.16(-5.98%)
Jan 21, 2009	18.32	19.47	18.17	19.46	1,922,884	+1.36(+7.54%)
Jan 20, 2009	19.39	19.62	18.05	18.10	1,665,628	-1.63(-8.27%)
Jan 16, 2009	19.30	19.87	18.74	19.73	986,045	+0.74(+3.92%)
Jan 15, 2009	19.03	19.40	18.25	18.99	871,567	-0.09(-0.48%)
Jan 14, 2009	19.55	19.83	18.62	19.08	1,033,841	-0.69(-3.47%)
Jan 13, 2009	19.31	19.83	19.02	19.76	916,224	+0.23(+1.20%)
Jan 12, 2009	20.65	20.82	19.30	19.53	1,664,310	-1.28(-6.15%)
Jan 09, 2009	20.99	21.00	20.53	20.81	1,134,044	-0.28(-1.31%)
Jan 08, 2009	20.41	21.13	20.13	21.09	705,618	+0.50(+2.44%)
Jan 07, 2009	20.68	20.92	20.35	20.58	1,040,903	-0.47(-2.23%)
Jan 06, 2009	20.83	21.28	20.70	21.05	1,533,030	+0.36(+1.74%)
Jan 05, 2009	20.82	20.99	19.94	20.69	1,358,215	-0.23(-1.12%)
Jan 02, 2009	20.25	21.02	20.13	20.93	0	+0.64(+3.13%)
Jan 01, 2009	20.36	20.39	19.87	20.29	0	+0.00(+0.00%)
Dec 31, 2008	20.36	20.39	19.87	20.29	1,844,191	-0.07(-0.33%)
Dec 30, 2008	19.20	20.47	19.07	20.36	949,985	+1.30(+6.80%)
Dec 29, 2008	19.31	19.57	18.63	19.06	571,256	-0.21(-1.09%)
Dec 26, 2008	19.02	19.35	18.78	19.27	356,162	+0.36(+1.90%)
Dec 24, 2008	18.84	18.94	18.57	18.91	252,772	+0.19(+1.03%)
Dec 23, 2008	19.03	19.30	18.40	18.72	660,155	-0.06(-0.31%)
Dec 22, 2008	19.03	19.03	18.30	18.78	835,458	-0.08(-0.44%)
Dec 19, 2008	19.19	19.55	18.70	18.86	1,826,044	-0.05(-0.27%)
Dec 18, 2008	18.25	19.36	18.25	18.91	1,652,893	+0.79(+4.34%)
Dec 17, 2008	17.71	18.35	17.61	18.12	1,329,541	+0.19(+1.07%)
Dec 16, 2008	16.48	17.96	16.14	17.93	1,256,064	+1.69(+10.41%)
Dec 15, 2008	16.94	16.94	15.95	16.24	1,072,841	-0.64(-3.77%)
Dec 12, 2008	15.86	16.94	15.81	16.88	1,161,358	+0.69(+4.24%)
Dec 11, 2008	17.04	17.29	16.10	16.19	1,368,150	-1.10(-6.39%)
Dec 10, 2008	17.50	17.63	16.86	17.30	1,488,518	+0.03(+0.15%)
Dec 09, 2008	18.20	18.57	17.17	17.27	1,574,485	-1.26(-6.82%)
Dec 08, 2008	18.21	18.89	17.58	18.53	1,564,171	+0.57(+3.17%)
Dec 05, 2008	15.61	17.99	15.39	17.96	2,080,625	+2.11(+13.30%)
Dec 04, 2008	16.09	16.46	15.20	15.86	1,639,239	+0.00(+0.00%)
Dec 03, 2008	15.06	15.95	14.53	15.86	1,404,467	+0.69(+4.52%)
Dec 02, 2008	14.37	15.20	13.88	15.17	1,265,844	+1.06(+7.53%)

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.