Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.21	14.71	13.85	14.27	0	-0.12(-0.86%)
Feb 26, 2009	15.11	15.15	14.39	14.39	1,923,024	-0.25(-1.71%)
Feb 25, 2009	15.19	15.34	14.48	14.64	2,085,907	-0.64(-4.16%)
Feb 24, 2009	14.65	15.47	14.52	15.28	2,778,162	+0.79(+5.46%)
Feb 23, 2009	15.57	15.83	14.44	14.49	2,577,814	-0.94(-6.11%)
Feb 20, 2009	15.34	15.59	14.96	15.43	0	-0.25(-1.62%)
Feb 19, 2009	16.00	16.43	15.62	15.68	1,883,647	-0.11(-0.71%)
Feb 18, 2009	16.13	16.16	15.60	15.80	1,722,699	-0.23(-1.45%)
Feb 17, 2009	16.18	16.37	15.65	16.03	2,336,252	-0.76(-4.50%)
Feb 13, 2009	16.91	17.36	16.79	16.79	1,945,818	-0.37(-2.16%)
Feb 12, 2009	16.69	17.18	16.28	17.16	1,886,712	+0.04(+0.25%)
Feb 11, 2009	17.02	17.44	16.70	17.11	2,305,689	+0.26(+1.55%)
Feb 10, 2009	17.63	18.00	16.64	16.85	3,113,516	-1.18(-6.52%)
Feb 09, 2009	18.12	18.35	17.74	18.03	3,012,527	-0.04(-0.20%)
Feb 06, 2009	16.80	18.12	16.52	18.06	5,522,990	+1.41(+8.45%)
Feb 05, 2009	15.43	16.73	15.12	16.66	4,053,475	+0.96(+6.12%)
Feb 04, 2009	15.96	16.22	15.58	15.70	3,339,633	-0.13(-0.83%)
Feb 03, 2009	15.68	15.94	15.46	15.83	2,713,021	+0.17(+1.08%)
Feb 02, 2009	15.46	16.07	15.22	15.66	3,184,519	-0.09(-0.58%)
Jan 30, 2009	16.51	16.58	15.56	15.75	0	-0.54(-3.32%)
Jan 29, 2009	16.37	16.70	16.20	16.29	1,673,858	-0.31(-1.85%)
Jan 28, 2009	16.64	16.70	16.22	16.60	2,428,653	+0.42(+2.60%)
Jan 27, 2009	16.24	16.52	15.83	16.18	1,722,146	+0.08(+0.48%)
Jan 26, 2009	16.26	16.77	15.87	16.10	2,347,433	-0.01(-0.09%)
Jan 23, 2009	15.54	16.58	15.38	16.11	2,791,824	+0.12(+0.75%)
Jan 22, 2009	15.69	16.32	15.39	15.99	2,790,796	-0.32(-1.97%)
Jan 21, 2009	15.23	16.31	15.15	16.31	3,622,289	+1.43(+9.58%)
Jan 20, 2009	15.95	16.07	14.82	14.89	2,972,985	-1.04(-6.54%)
Jan 16, 2009	15.86	16.29	15.41	15.93	2,753,903	+0.45(+2.90%)
Jan 15, 2009	14.40	15.70	14.10	15.48	3,553,111	+1.00(+6.90%)
Jan 14, 2009	15.15	15.15	14.27	14.48	3,379,028	-0.90(-5.87%)
Jan 13, 2009	14.79	15.59	14.66	15.38	2,099,181	+0.49(+3.32%)
Jan 12, 2009	15.84	15.86	14.69	14.89	2,735,583	-1.05(-6.60%)
Jan 09, 2009	16.57	16.69	15.86	15.94	2,104,177	-0.56(-3.40%)
Jan 08, 2009	16.10	16.56	15.97	16.50	1,657,291	+0.35(+2.16%)
Jan 07, 2009	16.55	16.64	16.06	16.15	2,463,920	-0.52(-3.13%)
Jan 06, 2009	16.45	16.82	15.90	16.68	3,679,205	+0.46(+2.81%)
Jan 05, 2009	16.00	16.39	15.50	16.22	2,470,167	+0.19(+1.19%)
Jan 02, 2009	15.88	16.11	15.48	16.03	0	+0.24(+1.54%)
Jan 01, 2009	15.72	15.88	15.44	15.79	0	+0.00(+0.00%)
Dec 31, 2008	15.72	15.88	15.44	15.79	1,837,146	+0.03(+0.20%)
Dec 30, 2008	14.85	15.82	14.44	15.76	2,485,459	+0.89(+6.01%)
Dec 29, 2008	14.96	15.11	14.32	14.86	1,757,189	-0.07(-0.46%)
Dec 26, 2008	14.46	14.94	14.36	14.93	727,307	+0.51(+3.52%)
Dec 24, 2008	14.51	14.61	14.10	14.42	483,566	-0.06(-0.39%)
Dec 23, 2008	14.72	14.92	14.13	14.48	1,768,414	-0.02(-0.15%)
Dec 22, 2008	15.07	15.08	14.10	14.50	2,849,304	-0.53(-3.52%)
Dec 19, 2008	14.65	15.25	14.54	15.03	3,753,340	+0.42(+2.87%)
Dec 18, 2008	15.74	15.86	14.41	14.61	3,371,675	-0.99(-6.33%)
Dec 17, 2008	16.14	16.18	15.46	15.60	3,270,744	-0.51(-3.19%)
Dec 16, 2008	15.26	16.24	15.26	16.11	3,425,248	+1.04(+6.90%)
Dec 15, 2008	15.85	16.08	14.86	15.07	2,441,354	-0.60(-3.85%)
Dec 12, 2008	14.79	15.99	14.28	15.68	2,400,711	+0.70(+4.66%)
Dec 11, 2008	16.25	16.64	14.81	14.98	4,300,943	-1.31(-8.07%)
Dec 10, 2008	15.48	16.65	15.33	16.29	3,791,228	+0.98(+6.42%)
Dec 09, 2008	14.83	15.84	14.36	15.31	4,190,327	+0.51(+3.45%)
Dec 08, 2008	14.22	14.89	14.21	14.80	3,819,963	+0.97(+7.04%)
Dec 05, 2008	12.72	13.84	11.98	13.82	4,437,092	+0.99(+7.75%)
Dec 04, 2008	13.30	13.62	12.57	12.83	3,012,191	-0.71(-5.21%)
Dec 03, 2008	13.30	13.95	12.92	13.54	3,797,812	-0.18(-1.31%)
Dec 02, 2008	12.91	13.97	12.81	13.72	4,204,021	+1.18(+9.42%)

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.