Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	13.17	13.34	13.10	13.14	0	-0.39(-2.88%)
Feb 26, 2009	14.02	14.07	13.48	13.53	3,730,896	-0.65(-4.56%)
Feb 25, 2009	14.38	14.39	14.02	14.17	3,391,896	-0.46(-3.15%)
Feb 24, 2009	14.54	14.72	14.36	14.64	3,174,917	+0.25(+1.75%)
Feb 23, 2009	14.80	14.85	14.33	14.38	3,101,965	-0.10(-0.71%)
Feb 20, 2009	14.31	14.64	14.31	14.49	3,325,757	-0.30(-2.01%)
Feb 19, 2009	15.08	15.14	14.74	14.78	2,673,235	-0.02(-0.10%)
Feb 18, 2009	14.87	14.92	14.61	14.80	2,087,519	-0.08(-0.52%)
Feb 17, 2009	14.89	15.01	14.75	14.88	2,951,297	-0.52(-3.36%)
Feb 13, 2009	15.45	15.62	15.30	15.40	3,999,522	-0.04(-0.23%)
Feb 12, 2009	15.28	15.43	15.05	15.43	3,988,125	-0.24(-1.54%)
Feb 11, 2009	15.43	15.71	15.26	15.67	9,759,797	+1.15(+7.95%)
Feb 10, 2009	14.98	15.13	14.41	14.52	4,036,361	-0.46(-3.05%)
Feb 09, 2009	15.07	15.07	14.79	14.97	2,478,253	+0.18(+1.25%)
Feb 06, 2009	14.58	14.96	14.53	14.79	3,358,312	-0.26(-1.74%)
Feb 05, 2009	14.64	15.14	14.49	15.05	3,996,553	+0.31(+2.09%)
Feb 04, 2009	14.83	15.08	14.69	14.74	4,519,666	-0.42(-2.74%)
Feb 03, 2009	14.86	15.25	14.73	15.16	4,739,477	+0.53(+3.65%)
Feb 02, 2009	14.37	14.72	14.36	14.63	3,164,695	+0.18(+1.24%)
Jan 30, 2009	14.67	14.71	14.29	14.45	0	-0.10(-0.67%)
Jan 29, 2009	14.76	14.76	14.42	14.54	5,098,411	-0.41(-2.71%)
Jan 28, 2009	15.12	15.14	14.83	14.95	5,042,034	-0.26(-1.72%)
Jan 27, 2009	15.50	15.62	15.08	15.21	7,755,133	-0.34(-2.21%)
Jan 26, 2009	15.71	15.93	15.49	15.55	5,868,200	-0.02(-0.10%)
Jan 23, 2009	15.44	15.66	15.32	15.57	10,031,703	-0.04(-0.23%)
Jan 22, 2009	15.51	15.76	15.45	15.61	4,882,660	-0.35(-2.22%)
Jan 21, 2009	15.82	15.97	15.52	15.96	6,230,451	+0.09(+0.55%)
Jan 20, 2009	16.27	16.31	15.85	15.87	5,316,214	-0.84(-5.03%)
Jan 16, 2009	16.71	16.75	16.39	16.71	4,206,405	+0.28(+1.68%)
Jan 15, 2009	16.34	16.52	15.90	16.44	5,077,358	-0.12(-0.74%)
Jan 14, 2009	16.24	16.64	16.14	16.56	8,012,342	+0.41(+2.51%)
Jan 13, 2009	16.12	16.20	15.93	16.15	3,098,726	+0.00(+0.00%)
Jan 12, 2009	16.24	16.24	15.94	16.15	3,006,440	-0.05(-0.32%)
Jan 09, 2009	16.49	16.52	16.07	16.21	3,036,452	-0.38(-2.29%)
Jan 08, 2009	16.47	16.60	16.28	16.59	2,478,760	+0.08(+0.47%)
Jan 07, 2009	16.57	16.76	16.43	16.51	3,003,465	+0.21(+1.29%)
Jan 06, 2009	16.06	16.41	15.96	16.30	4,040,243	+0.33(+2.09%)
Jan 05, 2009	16.07	16.15	15.87	15.96	5,557,258	-0.80(-4.77%)
Jan 02, 2009	16.43	16.82	16.36	16.76	0	+0.27(+1.65%)
Jan 01, 2009	16.42	16.60	16.24	16.49	0	+0.00(+0.00%)
Dec 31, 2008	16.42	16.60	16.24	16.49	2,579,727	-0.13(-0.77%)
Dec 30, 2008	16.29	16.62	16.25	16.62	2,628,995	+0.35(+2.14%)
Dec 29, 2008	16.46	16.47	16.15	16.27	2,992,420	+0.24(+1.47%)
Dec 26, 2008	15.85	16.09	15.85	16.04	2,129,609	+0.18(+1.16%)
Dec 24, 2008	15.44	16.15	15.42	15.85	2,154,512	+0.01(+0.03%)
Dec 23, 2008	16.30	16.45	15.76	15.85	3,552,093	-0.73(-4.39%)
Dec 22, 2008	16.97	17.04	16.39	16.57	4,411,751	-0.14(-0.86%)
Dec 19, 2008	16.85	16.99	16.63	16.72	4,514,896	+0.11(+0.65%)
Dec 18, 2008	17.21	17.22	16.46	16.61	5,800,893	-0.22(-1.28%)
Dec 17, 2008	16.84	17.09	16.55	16.83	5,734,433	+0.44(+2.69%)
Dec 16, 2008	15.62	16.42	15.54	16.39	4,225,889	+1.13(+7.40%)
Dec 15, 2008	15.47	15.47	15.08	15.26	2,389,559	-0.02(-0.10%)
Dec 12, 2008	14.83	15.34	14.75	15.27	4,363,236	+0.45(+3.01%)
Dec 11, 2008	14.94	15.15	14.73	14.83	3,181,531	-0.14(-0.92%)
Dec 10, 2008	15.06	15.14	14.77	14.96	3,575,387	+0.12(+0.79%)
Dec 09, 2008	14.91	15.34	14.75	14.85	3,477,232	+0.03(+0.17%)
Dec 08, 2008	14.94	15.08	14.67	14.82	2,931,574	+0.24(+1.65%)
Dec 05, 2008	14.18	14.65	13.98	14.58	3,555,568	+0.42(+2.93%)
Dec 04, 2008	14.22	14.56	14.01	14.16	2,732,446	-0.27(-1.88%)
Dec 03, 2008	14.07	14.44	13.80	14.44	3,662,511	+0.32(+2.29%)
Dec 02, 2008	13.80	14.14	13.64	14.11	4,219,378	+0.44(+3.23%)

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.