Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.44	14.86	14.37	14.60	0	-0.07(-0.47%)
Feb 26, 2009	15.08	15.15	14.58	14.67	3,656,382	-0.23(-1.55%)
Feb 25, 2009	15.17	15.27	14.66	14.90	8,007,197	-0.36(-2.35%)
Feb 24, 2009	14.90	15.38	14.73	15.26	7,350,996	+0.55(+3.74%)
Feb 23, 2009	15.43	15.45	14.68	14.71	5,076,462	-0.68(-4.43%)
Feb 20, 2009	15.21	15.52	14.98	15.39	6,419,490	-0.12(-0.80%)
Feb 19, 2009	15.87	15.93	15.44	15.51	3,899,618	-0.16(-1.03%)
Feb 18, 2009	16.02	16.02	15.56	15.68	4,056,282	-0.15(-0.97%)
Feb 17, 2009	15.89	16.10	15.79	15.83	4,733,978	-0.68(-4.11%)
Feb 13, 2009	16.67	16.90	16.49	16.51	4,533,476	-0.17(-1.05%)
Feb 12, 2009	16.32	16.70	16.07	16.68	5,500,080	+0.13(+0.77%)
Feb 11, 2009	16.61	16.71	16.31	16.55	4,504,878	-0.01(-0.05%)
Feb 10, 2009	17.16	17.41	16.45	16.56	4,693,789	-0.74(-4.26%)
Feb 09, 2009	17.36	17.47	17.13	17.30	3,009,955	-0.18(-1.02%)
Feb 06, 2009	16.84	17.54	16.78	17.48	6,355,806	+0.68(+4.06%)
Feb 05, 2009	16.50	17.05	16.42	16.80	4,273,369	+0.17(+1.05%)
Feb 04, 2009	16.73	17.06	16.53	16.62	8,122,349	-0.08(-0.46%)
Feb 03, 2009	16.75	16.85	16.43	16.70	3,815,834	+0.06(+0.38%)
Feb 02, 2009	16.25	16.73	16.22	16.64	4,428,023	+0.08(+0.46%)
Jan 30, 2009	17.00	17.10	16.40	16.56	0	-0.32(-1.90%)
Jan 29, 2009	17.39	17.42	16.83	16.88	4,256,597	-0.73(-4.14%)
Jan 28, 2009	17.25	17.72	17.21	17.61	4,870,608	+0.68(+4.00%)
Jan 27, 2009	16.78	17.06	16.66	16.93	3,646,852	+0.20(+1.17%)
Jan 26, 2009	16.57	17.12	16.48	16.73	5,871,096	+0.17(+1.03%)
Jan 23, 2009	16.09	16.79	16.01	16.56	4,489,384	+0.09(+0.52%)
Jan 22, 2009	16.57	16.92	16.20	16.48	3,897,039	-0.48(-2.82%)
Jan 21, 2009	16.50	17.04	16.11	16.95	4,619,399	+0.70(+4.27%)
Jan 20, 2009	17.21	17.31	16.23	16.26	6,198,870	-1.16(-6.68%)
Jan 16, 2009	17.56	17.56	16.81	17.42	8,481,464	+0.23(+1.34%)
Jan 15, 2009	16.98	17.40	16.43	17.19	6,342,561	+0.24(+1.43%)
Jan 14, 2009	17.32	17.42	16.87	16.95	5,878,026	-0.72(-4.08%)
Jan 13, 2009	17.51	17.80	17.40	17.67	4,269,530	+0.15(+0.88%)
Jan 12, 2009	17.99	18.03	17.44	17.52	3,449,865	-0.51(-2.84%)
Jan 09, 2009	18.76	18.78	17.97	18.03	3,935,760	-0.70(-3.71%)
Jan 08, 2009	18.57	18.79	18.44	18.72	3,278,317	+0.08(+0.43%)
Jan 07, 2009	18.95	18.97	18.43	18.64	3,879,995	-0.62(-3.21%)
Jan 06, 2009	19.18	19.50	19.04	19.26	4,236,510	+0.22(+1.14%)
Jan 05, 2009	19.16	19.17	18.69	19.04	6,881,992	-0.02(-0.11%)
Jan 02, 2009	18.90	19.25	18.67	19.07	0	+0.32(+1.68%)
Jan 01, 2009	18.37	19.12	18.34	18.75	0	+0.00(+0.00%)
Dec 31, 2008	18.37	19.12	18.34	18.75	5,348,310	+0.45(+2.45%)
Dec 30, 2008	17.86	18.36	17.79	18.30	5,188,225	+0.60(+3.40%)
Dec 29, 2008	17.95	18.03	17.45	17.70	4,670,913	-0.34(-1.89%)
Dec 26, 2008	17.96	18.04	17.74	18.04	2,218,712	+0.28(+1.56%)
Dec 24, 2008	17.75	17.87	17.49	17.77	2,746,554	+0.05(+0.30%)
Dec 23, 2008	18.13	18.24	17.65	17.71	5,172,217	-0.34(-1.86%)
Dec 22, 2008	18.40	18.41	17.47	18.05	5,765,999	-0.19(-1.03%)
Dec 19, 2008	18.40	18.73	18.14	18.23	7,285,195	+0.08(+0.44%)
Dec 18, 2008	18.36	18.64	17.79	18.15	5,896,386	-0.27(-1.48%)
Dec 17, 2008	18.01	18.61	17.86	18.43	5,516,284	+0.33(+1.83%)
Dec 16, 2008	17.37	18.18	17.34	18.09	7,516,137	+0.97(+5.69%)
Dec 15, 2008	17.73	17.84	16.80	17.12	5,405,029	-0.52(-2.96%)
Dec 12, 2008	16.64	17.69	16.61	17.64	7,040,728	+0.61(+3.57%)
Dec 11, 2008	17.80	17.97	16.84	17.04	6,065,820	-0.94(-5.25%)
Dec 10, 2008	17.77	18.23	17.64	17.98	7,397,988	+0.40(+2.25%)
Dec 09, 2008	17.95	18.53	17.41	17.58	8,596,389	-0.48(-2.66%)
Dec 08, 2008	17.81	18.28	17.70	18.06	5,974,126	+0.71(+4.12%)
Dec 05, 2008	16.41	17.43	16.07	17.35	6,630,723	+0.60(+3.55%)
Dec 04, 2008	17.03	17.55	16.39	16.76	7,014,979	-0.52(-3.03%)
Dec 03, 2008	16.61	17.32	16.27	17.28	8,392,543	+0.55(+3.30%)
Dec 02, 2008	16.25	16.76	15.91	16.73	12,574,356	+0.72(+4.49%)

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.