Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	16.92	17.32	16.48	16.48	43,512,760	-0.84(-4.82%)
Feb 26, 2009	18.22	18.37	17.29	17.32	33,537,798	-0.91(-4.99%)
Feb 25, 2009	18.33	18.65	18.11	18.23	22,317,906	-0.29(-1.59%)
Feb 24, 2009	18.01	18.61	17.94	18.52	25,635,674	+0.51(+2.84%)
Feb 23, 2009	18.44	18.58	18.01	18.01	22,604,860	-0.39(-2.10%)
Feb 20, 2009	18.08	18.48	17.84	18.40	30,750,876	+0.35(+1.96%)
Feb 19, 2009	18.34	18.45	18.04	18.04	16,951,382	-0.20(-1.11%)
Feb 18, 2009	18.01	18.34	17.80	18.24	22,666,724	+0.32(+1.79%)
Feb 17, 2009	18.22	18.24	17.85	17.92	22,087,894	-0.56(-3.04%)
Feb 13, 2009	18.59	18.76	18.36	18.49	15,066,741	-0.09(-0.50%)
Feb 12, 2009	18.17	18.58	18.06	18.58	19,087,162	+0.20(+1.08%)
Feb 11, 2009	18.58	18.58	18.09	18.38	19,806,714	+0.07(+0.38%)
Feb 10, 2009	18.93	19.08	18.10	18.31	31,329,866	-0.64(-3.38%)
Feb 09, 2009	19.20	19.24	18.73	18.95	18,958,512	-0.35(-1.79%)
Feb 06, 2009	19.16	19.51	19.09	19.30	28,063,028	+0.08(+0.42%)
Feb 05, 2009	18.93	19.30	18.59	19.22	24,880,974	+0.10(+0.52%)
Feb 04, 2009	19.54	19.60	18.98	19.12	24,242,102	-0.31(-1.59%)
Feb 03, 2009	19.15	19.54	18.83	19.43	22,548,016	+0.34(+1.79%)
Feb 02, 2009	18.60	19.14	18.50	19.08	22,390,308	+0.40(+2.17%)
Jan 30, 2009	18.65	19.06	18.62	18.68	23,957,902	+0.05(+0.26%)
Jan 29, 2009	18.44	18.86	18.33	18.63	22,049,526	+0.04(+0.20%)
Jan 28, 2009	18.18	18.90	18.10	18.59	41,460,824	+0.85(+4.79%)
Jan 27, 2009	18.03	18.03	17.59	17.74	20,772,074	-0.06(-0.33%)
Jan 26, 2009	17.95	18.17	17.62	17.80	20,863,250	+0.05(+0.29%)
Jan 23, 2009	17.74	17.92	17.59	17.75	17,626,482	-0.17(-0.92%)
Jan 22, 2009	17.69	18.09	17.66	17.92	20,120,752	-0.26(-1.42%)
Jan 21, 2009	17.64	18.24	17.50	18.17	28,520,748	+0.81(+4.66%)
Jan 20, 2009	17.70	18.05	17.37	17.37	24,654,056	-0.40(-2.24%)
Jan 16, 2009	17.67	17.90	17.49	17.76	23,313,664	+0.09(+0.52%)
Jan 15, 2009	17.44	17.85	17.38	17.67	22,871,326	+0.15(+0.86%)
Jan 14, 2009	17.57	17.81	17.44	17.52	20,778,858	-0.29(-1.63%)
Jan 13, 2009	17.58	18.17	17.53	17.81	22,101,170	+0.28(+1.59%)
Jan 12, 2009	17.57	17.76	17.25	17.53	17,386,066	-0.04(-0.25%)
Jan 09, 2009	18.06	18.06	17.42	17.58	18,663,356	-0.40(-2.25%)
Jan 08, 2009	17.91	17.98	17.52	17.98	20,415,648	+0.06(+0.31%)
Jan 07, 2009	18.02	18.40	17.71	17.92	21,152,682	-0.33(-1.83%)
Jan 06, 2009	18.84	18.86	18.03	18.26	23,990,318	-0.50(-2.69%)
Jan 05, 2009	19.04	19.12	18.55	18.76	21,290,304	-0.43(-2.26%)
Jan 02, 2009	18.73	19.26	18.64	19.20	15,298,609	+0.38(+2.03%)
Dec 31, 2008	18.94	19.23	18.77	18.82	16,354,188	-0.07(-0.37%)
Dec 30, 2008	18.50	18.92	18.49	18.88	18,180,604	+0.53(+2.89%)
Dec 29, 2008	18.65	18.65	18.09	18.36	11,640,680	-0.04(-0.24%)
Dec 26, 2008	18.53	18.58	18.30	18.40	7,144,159	-0.17(-0.89%)
Dec 24, 2008	18.50	18.75	18.33	18.56	8,162,033	+0.17(+0.92%)
Dec 23, 2008	18.44	18.83	18.32	18.40	25,029,756	-0.11(-0.60%)
Dec 22, 2008	18.38	18.52	18.05	18.51	23,135,972	+0.24(+1.31%)
Dec 19, 2008	18.06	18.50	17.86	18.27	46,222,748	+0.32(+1.78%)
Dec 18, 2008	17.53	18.31	17.49	17.95	27,988,598	+0.42(+2.37%)
Dec 17, 2008	17.49	17.98	17.39	17.53	20,655,108	-0.08(-0.46%)
Dec 16, 2008	16.64	17.64	16.64	17.61	38,495,508	+1.30(+7.94%)
Dec 15, 2008	16.54	16.76	16.24	16.32	15,474,647	-0.25(-1.51%)
Dec 12, 2008	16.03	16.64	15.84	16.57	17,275,782	+0.35(+2.18%)
Dec 11, 2008	16.66	16.92	16.15	16.21	20,336,630	-0.56(-3.36%)
Dec 10, 2008	16.63	16.96	16.41	16.78	19,247,800	+0.28(+1.72%)
Dec 09, 2008	17.05	17.33	16.34	16.49	27,752,182	-0.68(-3.94%)
Dec 08, 2008	17.61	17.66	16.89	17.17	28,199,692	-0.26(-1.52%)
Dec 05, 2008	16.62	17.47	16.24	17.44	31,462,268	+0.68(+4.04%)
Dec 04, 2008	16.70	17.25	16.56	16.76	22,427,588	-0.23(-1.34%)
Dec 03, 2008	16.49	17.07	15.98	16.99	30,742,928	+0.77(+4.72%)
Dec 02, 2008	15.77	16.31	15.73	16.22	23,360,214	+0.60(+3.84%)

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.