Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.66	15.85	14.58	15.52	0	+0.49(+3.26%)
Feb 26, 2009	15.55	15.93	14.97	15.03	929,127	-0.30(-1.99%)
Feb 25, 2009	15.86	15.90	15.13	15.33	912,368	-0.64(-4.02%)
Feb 24, 2009	15.24	16.06	15.01	15.97	1,958,107	+0.92(+6.13%)
Feb 23, 2009	16.32	16.56	14.91	15.05	1,441,197	-1.15(-7.08%)
Feb 20, 2009	16.22	16.43	15.64	16.20	0	-0.39(-2.37%)
Feb 19, 2009	17.28	17.28	16.51	16.59	898,215	-0.25(-1.48%)
Feb 18, 2009	17.44	17.47	16.74	16.84	1,433,524	-0.43(-2.46%)
Feb 17, 2009	18.27	18.27	17.18	17.26	1,857,440	-1.14(-6.19%)
Feb 13, 2009	18.98	19.28	18.40	18.40	0	-0.47(-2.51%)
Feb 12, 2009	18.28	18.93	17.95	18.88	1,186,320	+0.22(+1.16%)
Feb 11, 2009	18.68	19.11	18.21	18.66	741,425	+0.11(+0.60%)
Feb 10, 2009	19.29	19.74	18.44	18.55	1,017,975	-0.99(-5.09%)
Feb 09, 2009	19.50	20.01	19.21	19.54	780,151	-0.07(-0.37%)
Feb 06, 2009	19.27	19.86	19.16	19.61	0	+0.45(+2.34%)
Feb 05, 2009	18.49	19.45	18.38	19.16	934,591	+0.57(+3.06%)
Feb 04, 2009	18.38	19.04	18.26	18.60	1,109,768	+0.34(+1.84%)
Feb 03, 2009	17.76	18.41	17.63	18.26	1,161,106	+0.63(+3.59%)
Feb 02, 2009	17.54	18.37	17.37	17.63	1,220,300	-0.22(-1.21%)
Jan 30, 2009	18.27	18.52	17.59	17.84	0	-0.20(-1.11%)
Jan 29, 2009	18.08	18.53	17.67	18.04	1,623,504	-0.40(-2.17%)
Jan 28, 2009	17.69	18.61	17.31	18.44	1,545,231	+1.40(+8.18%)
Jan 27, 2009	17.25	18.30	16.29	17.05	1,985,827	-0.99(-5.51%)
Jan 26, 2009	17.94	18.95	17.83	18.04	1,375,591	+0.07(+0.40%)
Jan 23, 2009	17.18	18.24	16.88	17.97	680,722	+0.28(+1.59%)
Jan 22, 2009	17.63	18.03	17.18	17.69	886,443	-0.23(-1.30%)
Jan 21, 2009	17.22	17.95	17.02	17.92	922,584	+0.97(+5.72%)
Jan 20, 2009	17.77	18.12	16.90	16.95	1,082,728	-1.19(-6.58%)
Jan 16, 2009	18.64	18.76	17.68	18.15	0	-0.09(-0.48%)
Jan 15, 2009	17.59	18.40	17.06	18.23	841,133	+0.60(+3.41%)
Jan 14, 2009	17.56	17.86	17.21	17.63	986,025	-0.33(-1.83%)
Jan 13, 2009	17.47	18.27	17.47	17.96	617,781	+0.07(+0.40%)
Jan 12, 2009	18.44	18.62	17.66	17.89	580,559	-0.67(-3.59%)
Jan 09, 2009	19.16	19.24	18.09	18.56	616,416	-0.68(-3.54%)
Jan 08, 2009	18.67	19.36	18.61	19.24	774,607	+0.48(+2.57%)
Jan 07, 2009	19.20	19.31	18.62	18.76	703,030	-0.59(-3.07%)
Jan 06, 2009	18.67	19.69	18.52	19.35	1,106,325	+0.91(+4.91%)
Jan 05, 2009	18.38	18.67	18.07	18.44	1,120,871	-0.08(-0.43%)
Jan 02, 2009	17.83	18.59	17.45	18.52	0	+0.64(+3.59%)
Jan 01, 2009	16.84	18.04	16.61	17.88	0	+0.00(+0.00%)
Dec 31, 2008	16.84	18.04	16.61	17.88	1,399,149	+1.31(+7.89%)
Dec 30, 2008	15.64	16.80	15.60	16.57	830,659	+1.04(+6.71%)
Dec 29, 2008	15.75	15.78	15.21	15.53	572,024	-0.26(-1.68%)
Dec 26, 2008	15.56	15.83	15.35	15.80	0	+0.36(+2.34%)
Dec 24, 2008	15.62	15.62	15.20	15.44	302,374	-0.16(-1.03%)
Dec 23, 2008	16.00	16.14	15.37	15.60	1,133,450	-0.14(-0.92%)
Dec 22, 2008	15.60	15.82	15.22	15.74	1,864,307	+0.28(+1.82%)
Dec 19, 2008	14.64	15.74	14.38	15.46	2,997,882	+0.75(+5.07%)
Dec 18, 2008	15.64	15.64	14.31	14.71	2,338,970	-0.79(-5.12%)
Dec 17, 2008	15.50	15.73	15.21	15.51	1,805,296	-0.28(-1.78%)
Dec 16, 2008	15.40	16.22	15.40	15.79	1,690,203	+0.60(+3.96%)
Dec 15, 2008	16.38	16.66	14.97	15.19	1,117,298	-1.07(-6.61%)
Dec 12, 2008	15.31	16.53	14.96	16.26	0	+0.68(+4.37%)
Dec 11, 2008	16.77	17.24	15.40	15.58	699,698	-1.14(-6.81%)
Dec 10, 2008	16.10	17.00	16.05	16.72	734,107	+0.77(+4.85%)
Dec 09, 2008	15.87	16.80	15.83	15.95	807,106	-0.16(-0.99%)
Dec 08, 2008	15.24	16.28	15.11	16.11	1,046,503	+1.43(+9.72%)
Dec 05, 2008	14.14	14.72	13.35	14.68	0	+0.42(+2.96%)
Dec 04, 2008	14.92	15.23	13.90	14.26	831,521	-1.04(-6.78%)
Dec 03, 2008	14.80	15.39	14.04	15.29	941,716	+0.53(+3.62%)
Dec 02, 2008	14.17	14.77	14.08	14.76	814,995	+0.85(+6.07%)

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.