Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	15.93	16.34	15.30	15.98	0	+0.63(+4.07%)
Feb 26, 2009	16.10	16.57	15.26	15.35	4,431,248	-0.11(-0.73%)
Feb 25, 2009	15.29	16.01	14.69	15.47	3,529,693	-0.05(-0.31%)
Feb 24, 2009	14.66	15.58	14.53	15.52	5,214,042	+0.84(+5.76%)
Feb 23, 2009	16.27	16.27	14.55	14.67	4,164,927	-1.34(-8.38%)
Feb 20, 2009	14.14	16.08	13.78	16.01	6,531,188	+1.63(+11.34%)
Feb 19, 2009	15.56	15.58	14.21	14.38	3,721,112	-0.88(-5.78%)
Feb 18, 2009	15.26	15.71	14.65	15.26	4,650,591	+0.03(+0.21%)
Feb 17, 2009	16.04	16.54	15.14	15.23	5,033,328	-1.32(-7.95%)
Feb 13, 2009	17.26	17.43	16.47	16.55	3,319,078	-0.89(-5.09%)
Feb 12, 2009	17.27	17.65	16.42	17.43	3,827,317	-0.34(-1.90%)
Feb 11, 2009	17.87	17.99	17.08	17.77	5,110,084	+0.20(+1.13%)
Feb 10, 2009	18.16	18.55	17.53	17.57	6,217,114	-1.35(-7.12%)
Feb 09, 2009	18.78	19.09	18.42	18.92	2,991,912	+0.17(+0.91%)
Feb 06, 2009	17.72	18.82	17.65	18.75	3,329,036	+1.07(+6.05%)
Feb 05, 2009	17.64	18.13	16.86	17.68	3,006,041	-0.05(-0.27%)
Feb 04, 2009	17.96	18.70	17.64	17.73	3,403,697	-0.33(-1.84%)
Feb 03, 2009	17.73	18.22	17.43	18.06	3,253,372	+0.41(+2.33%)
Feb 02, 2009	16.57	17.76	16.27	17.65	2,332,551	+0.59(+3.48%)
Jan 30, 2009	18.20	18.64	16.65	17.06	0	-0.92(-5.12%)
Jan 29, 2009	18.33	18.88	17.89	17.97	4,725,783	-0.79(-4.22%)
Jan 28, 2009	17.92	18.87	17.45	18.77	3,796,581	+1.36(+7.83%)
Jan 27, 2009	17.30	17.64	16.97	17.40	2,157,641	+0.10(+0.59%)
Jan 26, 2009	16.70	17.53	16.47	17.30	2,744,290	+0.49(+2.89%)
Jan 23, 2009	15.81	16.91	15.49	16.81	2,478,233	+0.59(+3.66%)
Jan 22, 2009	16.09	17.00	15.91	16.22	2,851,224	-0.60(-3.56%)
Jan 21, 2009	15.52	16.92	15.29	16.82	5,303,992	+1.43(+9.27%)
Jan 20, 2009	17.03	17.03	15.19	15.39	3,668,820	-1.91(-11.03%)
Jan 16, 2009	16.35	17.38	16.13	17.30	2,918,018	+1.31(+8.19%)
Jan 15, 2009	15.99	16.36	15.23	15.99	4,105,371	-0.11(-0.66%)
Jan 14, 2009	16.03	16.48	15.91	16.10	2,862,843	-0.46(-2.78%)
Jan 13, 2009	15.84	16.64	15.68	16.56	2,338,401	+0.70(+4.42%)
Jan 12, 2009	16.69	16.94	15.63	15.86	2,532,535	-0.87(-5.21%)
Jan 09, 2009	17.04	17.50	16.63	16.73	3,137,518	-0.32(-1.88%)
Jan 08, 2009	16.93	17.20	16.46	17.05	2,110,647	+0.15(+0.89%)
Jan 07, 2009	16.73	17.40	16.68	16.90	3,233,749	-0.18(-1.06%)
Jan 06, 2009	16.03	17.18	15.94	17.08	3,588,395	+0.83(+5.10%)
Jan 05, 2009	16.82	17.00	16.15	16.25	2,379,659	-0.52(-3.12%)
Jan 02, 2009	17.74	17.83	16.72	16.78	0	-0.79(-4.48%)
Jan 01, 2009	16.95	17.78	16.67	17.56	0	+0.00(+0.00%)
Dec 31, 2008	16.95	17.78	16.67	17.56	2,696,286	+0.61(+3.63%)
Dec 30, 2008	16.20	16.96	16.09	16.95	1,690,191	+1.10(+6.95%)
Dec 29, 2008	16.29	16.42	15.57	15.85	1,745,574	-0.56(-3.39%)
Dec 26, 2008	16.36	16.66	16.03	16.40	1,185,729	+0.07(+0.46%)
Dec 24, 2008	16.39	16.43	15.98	16.33	583,101	+0.04(+0.23%)
Dec 23, 2008	16.58	16.91	16.01	16.29	1,771,165	+0.09(+0.56%)
Dec 22, 2008	17.32	17.32	15.45	16.20	2,790,886	-1.21(-6.97%)
Dec 19, 2008	16.94	17.48	16.34	17.41	2,931,631	+0.63(+3.76%)
Dec 18, 2008	17.49	17.94	16.48	16.78	5,146,716	-0.11(-0.66%)
Dec 17, 2008	16.21	17.94	15.65	16.89	4,584,496	+0.07(+0.41%)
Dec 16, 2008	15.13	17.10	14.68	16.83	4,225,109	+1.79(+11.91%)
Dec 15, 2008	15.08	15.22	14.52	15.03	3,484,345	-0.07(-0.46%)
Dec 12, 2008	13.70	15.14	13.66	15.10	4,407,250	+1.12(+7.99%)
Dec 11, 2008	15.42	15.55	13.79	13.99	5,864,409	-1.58(-10.17%)
Dec 10, 2008	15.36	15.80	14.70	15.57	4,564,955	+0.77(+5.18%)
Dec 09, 2008	15.56	15.97	14.72	14.80	4,205,364	-1.12(-7.01%)
Dec 08, 2008	16.39	16.60	15.30	15.92	4,885,488	+0.02(+0.13%)
Dec 05, 2008	14.09	15.90	13.87	15.90	3,092,708	+1.73(+12.24%)
Dec 04, 2008	14.59	15.35	13.97	14.16	3,438,373	-0.77(-5.13%)
Dec 03, 2008	13.85	15.05	13.33	14.93	3,285,162	+1.04(+7.46%)
Dec 02, 2008	12.66	14.14	12.66	13.89	4,816,120	+1.48(+11.92%)

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.