Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	15.96	16.35	15.24	15.77	0	-0.52(-3.17%)
Feb 26, 2009	16.29	16.60	15.92	16.28	2,344,935	+0.04(+0.22%)
Feb 25, 2009	16.66	16.71	15.68	16.25	2,983,174	-0.48(-2.88%)
Feb 24, 2009	15.80	16.98	15.60	16.73	2,614,380	+1.15(+7.38%)
Feb 23, 2009	16.69	17.11	15.48	15.58	2,830,926	-1.18(-7.02%)
Feb 20, 2009	16.53	17.11	15.87	16.76	2,860,122	+0.09(+0.53%)
Feb 19, 2009	17.32	17.55	16.49	16.67	2,284,943	-0.39(-2.30%)
Feb 18, 2009	16.79	17.14	16.38	17.06	2,231,943	+0.33(+1.97%)
Feb 17, 2009	16.80	17.13	16.34	16.73	1,969,503	-0.86(-4.87%)
Feb 13, 2009	17.46	18.09	17.38	17.59	1,294,258	+0.10(+0.56%)
Feb 12, 2009	17.13	17.54	16.66	17.49	1,989,386	+0.13(+0.77%)
Feb 11, 2009	17.37	17.85	16.95	17.35	1,112,774	-0.15(-0.87%)
Feb 10, 2009	18.60	18.97	17.28	17.51	1,440,329	-1.24(-6.61%)
Feb 09, 2009	19.07	19.16	18.41	18.74	1,243,377	-0.38(-2.00%)
Feb 06, 2009	17.90	19.31	17.64	19.13	1,808,831	+1.52(+8.66%)
Feb 05, 2009	17.26	17.79	17.00	17.60	2,525,949	+0.12(+0.71%)
Feb 04, 2009	17.87	18.66	17.33	17.48	2,094,568	-0.43(-2.39%)
Feb 03, 2009	16.65	18.07	16.56	17.91	2,460,626	+1.41(+8.54%)
Feb 02, 2009	15.93	16.61	15.47	16.50	2,057,073	+0.31(+1.93%)
Jan 30, 2009	16.53	16.79	15.97	16.19	0	-0.27(-1.63%)
Jan 29, 2009	16.85	16.85	16.11	16.45	1,865,610	-0.45(-2.64%)
Jan 28, 2009	16.10	16.92	15.95	16.90	2,123,380	+1.14(+7.24%)
Jan 27, 2009	14.78	15.86	14.71	15.76	1,727,169	+0.80(+5.36%)
Jan 26, 2009	15.00	15.60	14.26	14.96	1,926,989	-0.11(-0.71%)
Jan 23, 2009	14.63	15.49	14.15	15.06	1,654,414	+0.30(+2.05%)
Jan 22, 2009	14.47	15.21	14.13	14.76	2,332,964	+0.07(+0.49%)
Jan 21, 2009	14.26	14.98	13.89	14.69	2,487,691	+0.45(+3.13%)
Jan 20, 2009	15.33	15.33	13.87	14.24	3,865,720	-1.61(-10.17%)
Jan 16, 2009	16.35	16.65	15.46	15.86	1,686,087	-0.12(-0.78%)
Jan 15, 2009	15.99	16.41	15.02	15.98	1,868,911	-0.18(-1.10%)
Jan 14, 2009	16.66	16.86	15.72	16.16	1,763,362	-1.01(-5.87%)
Jan 13, 2009	17.69	18.33	16.90	17.17	1,718,985	-0.80(-4.46%)
Jan 12, 2009	19.07	19.07	17.48	17.97	1,952,184	-1.09(-5.71%)
Jan 09, 2009	19.20	19.46	18.19	19.06	1,780,897	-0.12(-0.65%)
Jan 08, 2009	18.94	19.50	18.57	19.18	1,797,786	+0.11(+0.56%)
Jan 07, 2009	20.16	20.20	18.84	19.07	1,421,935	-1.43(-7.00%)
Jan 06, 2009	19.34	20.98	19.34	20.51	2,770,232	+1.35(+7.07%)
Jan 05, 2009	18.09	19.67	17.83	19.15	2,193,654	+0.98(+5.39%)
Jan 02, 2009	16.95	18.50	16.93	18.17	0	+1.19(+7.03%)
Jan 01, 2009	16.22	17.22	16.04	16.98	0	+0.00(+0.00%)
Dec 31, 2008	16.22	17.22	16.04	16.98	1,891,141	+0.78(+4.84%)
Dec 30, 2008	16.14	16.33	15.95	16.20	1,335,806	+0.23(+1.45%)
Dec 29, 2008	16.35	16.46	15.63	15.96	927,486	-0.50(-3.03%)
Dec 26, 2008	16.20	16.53	16.03	16.46	532,160	+0.29(+1.76%)
Dec 24, 2008	15.89	16.35	15.66	16.18	448,382	+0.25(+1.57%)
Dec 23, 2008	16.60	17.02	15.79	15.93	874,717	-0.60(-3.61%)
Dec 22, 2008	16.92	17.10	15.95	16.52	1,574,741	-0.43(-2.52%)
Dec 19, 2008	17.25	17.67	16.74	16.95	1,724,431	-0.32(-1.86%)
Dec 18, 2008	18.12	18.16	16.79	17.27	2,595,636	-0.73(-4.06%)
Dec 17, 2008	15.39	18.24	15.24	18.00	4,849,550	+2.99(+19.95%)
Dec 16, 2008	14.91	15.13	14.00	15.01	3,849,117	+0.22(+1.51%)
Dec 15, 2008	15.40	15.75	14.11	14.79	3,876,968	-0.88(-5.63%)
Dec 12, 2008	16.26	16.57	14.96	15.67	3,499,561	-1.20(-7.13%)
Dec 11, 2008	18.03	18.19	16.45	16.87	1,086,429	-1.27(-7.02%)
Dec 10, 2008	17.54	18.34	17.42	18.15	1,060,459	+0.78(+4.46%)
Dec 09, 2008	18.25	18.31	16.86	17.37	1,341,317	-1.00(-5.43%)
Dec 08, 2008	17.30	18.57	17.30	18.37	2,162,913	+1.60(+9.57%)
Dec 05, 2008	16.35	16.90	15.46	16.77	1,263,136	+0.26(+1.57%)
Dec 04, 2008	17.02	17.63	15.97	16.51	1,468,167	-0.79(-4.59%)
Dec 03, 2008	16.79	17.60	16.14	17.30	1,663,324	+0.36(+2.10%)
Dec 02, 2008	17.67	17.67	16.22	16.94	2,032,883	-0.39(-2.26%)

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.