Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	15.92	16.32	15.28	15.97	0	+0.62(+4.07%)
Feb 26, 2009	16.09	16.55	15.24	15.34	4,435,324	-0.11(-0.73%)
Feb 25, 2009	15.27	16.00	14.67	15.45	3,532,940	-0.05(-0.31%)
Feb 24, 2009	14.65	15.57	14.52	15.50	5,218,838	+0.84(+5.76%)
Feb 23, 2009	16.26	16.26	14.54	14.66	4,168,758	-1.34(-8.38%)
Feb 20, 2009	14.12	16.06	13.77	16.00	6,537,196	+1.63(+11.34%)
Feb 19, 2009	15.54	15.57	14.19	14.37	3,724,534	-0.88(-5.78%)
Feb 18, 2009	15.25	15.69	14.64	15.25	4,654,869	+0.03(+0.21%)
Feb 17, 2009	16.03	16.53	15.13	15.22	5,037,958	-1.31(-7.95%)
Feb 13, 2009	17.24	17.41	16.45	16.53	3,322,130	-0.89(-5.09%)
Feb 12, 2009	17.26	17.63	16.40	17.42	3,830,838	-0.34(-1.90%)
Feb 11, 2009	17.86	17.97	17.06	17.76	5,114,785	+0.20(+1.13%)
Feb 10, 2009	18.14	18.53	17.51	17.56	6,222,833	-1.35(-7.12%)
Feb 09, 2009	18.76	19.07	18.40	18.90	2,994,664	+0.17(+0.91%)
Feb 06, 2009	17.71	18.80	17.63	18.73	3,332,098	+1.07(+6.05%)
Feb 05, 2009	17.63	18.11	16.85	17.66	3,008,806	-0.05(-0.27%)
Feb 04, 2009	17.95	18.68	17.63	17.71	3,406,828	-0.33(-1.84%)
Feb 03, 2009	17.71	18.20	17.41	18.04	3,256,364	+0.41(+2.33%)
Feb 02, 2009	16.55	17.74	16.26	17.63	2,334,696	+0.59(+3.48%)
Jan 30, 2009	18.18	18.63	16.64	17.04	0	-0.92(-5.12%)
Jan 29, 2009	18.31	18.86	17.88	17.96	4,730,130	-0.79(-4.22%)
Jan 28, 2009	17.90	18.86	17.43	18.75	3,800,073	+1.36(+7.83%)
Jan 27, 2009	17.29	17.62	16.96	17.39	2,159,625	+0.10(+0.59%)
Jan 26, 2009	16.69	17.51	16.45	17.29	2,746,814	+0.49(+2.89%)
Jan 23, 2009	15.79	16.89	15.47	16.80	2,480,513	+0.59(+3.66%)
Jan 22, 2009	16.07	16.98	15.90	16.21	2,853,846	-0.60(-3.56%)
Jan 21, 2009	15.50	16.91	15.27	16.80	5,308,870	+1.43(+9.27%)
Jan 20, 2009	17.01	17.01	15.18	15.38	3,672,195	-1.91(-11.03%)
Jan 16, 2009	16.34	17.37	16.12	17.29	2,920,702	+1.31(+8.19%)
Jan 15, 2009	15.98	16.34	15.21	15.98	4,109,147	-0.11(-0.66%)
Jan 14, 2009	16.02	16.46	15.89	16.08	2,865,476	-0.46(-2.78%)
Jan 13, 2009	15.82	16.62	15.67	16.54	2,340,552	+0.70(+4.42%)
Jan 12, 2009	16.68	16.92	15.61	15.84	2,534,865	-0.87(-5.21%)
Jan 09, 2009	17.02	17.48	16.62	16.71	3,140,404	-0.32(-1.88%)
Jan 08, 2009	16.92	17.19	16.44	17.03	2,112,588	+0.15(+0.89%)
Jan 07, 2009	16.72	17.39	16.67	16.88	3,236,724	-0.18(-1.06%)
Jan 06, 2009	16.02	17.17	15.93	17.07	3,591,695	+0.83(+5.10%)
Jan 05, 2009	16.80	16.99	16.14	16.24	2,381,848	-0.52(-3.12%)
Jan 02, 2009	17.73	17.81	16.71	16.76	0	-0.79(-4.47%)
Jan 01, 2009	16.93	17.76	16.65	17.55	0	+0.00(+0.00%)
Dec 31, 2008	16.93	17.76	16.65	17.55	2,698,766	+0.61(+3.63%)
Dec 30, 2008	16.18	16.94	16.07	16.93	1,691,746	+1.10(+6.95%)
Dec 29, 2008	16.28	16.41	15.56	15.83	1,747,179	-0.56(-3.39%)
Dec 26, 2008	16.34	16.64	16.01	16.39	1,186,820	+0.07(+0.46%)
Dec 24, 2008	16.37	16.42	15.97	16.31	583,637	+0.04(+0.23%)
Dec 23, 2008	16.56	16.90	15.99	16.28	1,772,794	+0.09(+0.56%)
Dec 22, 2008	17.30	17.30	15.44	16.18	2,793,453	-1.21(-6.97%)
Dec 19, 2008	16.93	17.47	16.32	17.40	2,934,327	+0.63(+3.76%)
Dec 18, 2008	17.47	17.93	16.46	16.77	5,151,450	-0.11(-0.66%)
Dec 17, 2008	16.20	17.92	15.64	16.88	4,588,713	+0.07(+0.41%)
Dec 16, 2008	15.12	17.08	14.67	16.81	4,228,996	+1.79(+11.91%)
Dec 15, 2008	15.06	15.20	14.51	15.02	3,487,550	-0.07(-0.46%)
Dec 12, 2008	13.68	15.12	13.65	15.09	4,411,304	+1.12(+7.99%)
Dec 11, 2008	15.40	15.54	13.78	13.97	5,869,803	-1.58(-10.16%)
Dec 10, 2008	15.35	15.79	14.68	15.55	4,569,153	+0.77(+5.18%)
Dec 09, 2008	15.55	15.95	14.70	14.79	4,209,231	-1.11(-7.01%)
Dec 08, 2008	16.37	16.58	15.29	15.90	4,889,981	+0.02(+0.13%)
Dec 05, 2008	14.08	15.89	13.86	15.88	3,095,552	+1.73(+12.24%)
Dec 04, 2008	14.58	15.33	13.95	14.15	3,441,535	-0.77(-5.13%)
Dec 03, 2008	13.83	15.04	13.32	14.92	3,288,184	+1.04(+7.46%)
Dec 02, 2008	12.64	14.12	12.64	13.88	4,820,550	+1.48(+11.93%)

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.