Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	16.86	16.86	16.46	16.56	0	+0.31(+1.91%)
Feb 26, 2009	16.73	17.00	16.13	16.25	2,415,535	-0.81(-4.75%)
Feb 25, 2009	17.13	17.34	16.67	17.06	3,323,037	+0.28(+1.67%)
Feb 24, 2009	16.04	16.93	16.04	16.78	3,186,611	+1.06(+6.74%)
Feb 23, 2009	16.37	16.52	15.64	15.72	2,449,166	-0.88(-5.30%)
Feb 20, 2009	16.68	16.88	16.28	16.60	2,704,143	-0.38(-2.24%)
Feb 19, 2009	17.63	17.63	16.88	16.98	1,206,740	-0.23(-1.34%)
Feb 18, 2009	17.52	17.52	16.99	17.21	1,835,570	-0.15(-0.86%)
Feb 17, 2009	17.83	17.86	17.26	17.36	2,071,916	-1.14(-6.16%)
Feb 13, 2009	18.83	18.86	18.50	18.50	1,607,737	-0.92(-4.74%)
Feb 12, 2009	19.10	19.46	18.85	19.42	1,896,867	-0.04(-0.21%)
Feb 11, 2009	19.54	19.73	19.18	19.46	1,445,454	+0.14(+0.72%)
Feb 10, 2009	20.11	20.14	19.22	19.32	1,977,706	-1.12(-5.48%)
Feb 09, 2009	20.48	20.60	20.07	20.44	1,270,307	-0.44(-2.11%)
Feb 06, 2009	20.64	21.14	20.54	20.88	1,483,014	+0.23(+1.11%)
Feb 05, 2009	20.05	20.80	20.05	20.65	1,920,203	+0.68(+3.41%)
Feb 04, 2009	20.03	20.47	19.79	19.97	1,375,476	+0.08(+0.40%)
Feb 03, 2009	19.50	20.08	19.46	19.89	1,390,635	+0.43(+2.21%)
Feb 02, 2009	19.22	19.57	19.00	19.46	1,633,174	+0.24(+1.25%)
Jan 30, 2009	19.81	20.18	19.08	19.22	0	-1.05(-5.18%)
Jan 29, 2009	20.53	20.80	20.24	20.27	1,700,837	-0.66(-3.15%)
Jan 28, 2009	20.65	21.11	20.64	20.93	1,698,949	+0.35(+1.70%)
Jan 27, 2009	20.06	20.69	20.06	20.58	1,705,807	+0.70(+3.52%)
Jan 26, 2009	19.91	20.23	19.61	19.88	1,395,942	-0.44(-2.17%)
Jan 23, 2009	19.94	20.61	19.58	20.32	2,819,349	+0.99(+5.12%)
Jan 22, 2009	20.19	20.40	18.82	19.33	4,187,564	-3.25(-14.39%)
Jan 21, 2009	22.15	22.58	21.78	22.58	2,699,304	+1.05(+4.88%)
Jan 20, 2009	22.50	22.50	21.51	21.53	1,911,229	-1.30(-5.69%)
Jan 16, 2009	23.03	23.21	22.30	22.83	1,822,979	+0.27(+1.20%)
Jan 15, 2009	22.19	22.66	21.66	22.56	2,166,298	+0.24(+1.08%)
Jan 14, 2009	22.68	22.75	22.09	22.32	2,414,067	+0.08(+0.36%)
Jan 13, 2009	21.97	22.43	21.90	22.24	2,215,431	-0.86(-3.72%)
Jan 12, 2009	23.44	23.51	22.78	23.10	2,716,809	-0.45(-1.91%)
Jan 09, 2009	23.88	24.14	23.47	23.55	1,881,023	-0.66(-2.73%)
Jan 08, 2009	23.57	24.25	23.57	24.21	2,391,555	+0.44(+1.85%)
Jan 07, 2009	24.05	24.32	23.36	23.77	2,811,252	+0.92(+4.03%)
Jan 06, 2009	22.73	23.12	22.58	22.85	2,024,576	+1.42(+6.63%)
Jan 05, 2009	21.46	21.79	21.26	21.43	1,570,454	-0.47(-2.15%)
Jan 02, 2009	21.80	22.05	21.61	21.90	0	+0.03(+0.14%)
Jan 01, 2009	21.34	21.89	21.34	21.87	0	+0.00(+0.00%)
Dec 31, 2008	21.34	21.89	21.34	21.87	995,049	+0.32(+1.48%)
Dec 30, 2008	21.25	21.55	21.02	21.55	736,040	+0.59(+2.81%)
Dec 29, 2008	20.95	21.02	20.60	20.96	887,529	+0.62(+3.05%)
Dec 26, 2008	20.03	20.38	20.03	20.34	478,806	+0.46(+2.31%)
Dec 24, 2008	19.81	19.92	19.75	19.88	267,331	+0.22(+1.12%)
Dec 23, 2008	20.16	20.20	19.55	19.66	892,919	-0.43(-2.14%)
Dec 22, 2008	20.17	20.49	19.79	20.09	920,511	+0.00(+0.00%)
Dec 19, 2008	20.64	20.64	19.90	20.09	1,688,635	+0.00(+0.00%)
Dec 18, 2008	20.70	20.75	19.84	20.09	1,341,312	-0.69(-3.32%)
Dec 17, 2008	20.69	21.00	20.44	20.78	1,609,749	-0.56(-2.62%)
Dec 16, 2008	20.47	21.39	20.13	21.34	2,527,083	+0.35(+1.67%)
Dec 15, 2008	20.59	21.19	20.59	20.99	1,988,980	-0.24(-1.13%)
Dec 12, 2008	20.82	21.42	20.48	21.23	1,710,081	+0.19(+0.90%)
Dec 11, 2008	21.15	21.53	20.85	21.04	2,020,821	+0.19(+0.91%)
Dec 10, 2008	20.67	20.94	20.45	20.85	2,055,936	+0.35(+1.71%)
Dec 09, 2008	20.52	21.16	20.32	20.50	2,534,350	+0.46(+2.30%)
Dec 08, 2008	19.75	20.28	19.46	20.04	1,351,100	+1.10(+5.81%)
Dec 05, 2008	18.15	19.02	18.09	18.94	0	+0.50(+2.71%)
Dec 04, 2008	18.65	18.99	18.17	18.44	1,078,942	-1.01(-5.19%)
Dec 03, 2008	18.87	19.47	18.54	19.45	1,709,857	+0.23(+1.20%)
Dec 02, 2008	18.80	19.27	18.65	19.22	2,042,165	+1.00(+5.49%)

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.