Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.20	14.54	14.14	14.28	0	-0.23(-1.57%)
Feb 26, 2009	15.19	15.30	14.50	14.51	9,582,802	-0.56(-3.71%)
Feb 25, 2009	15.16	15.41	15.00	15.07	12,654,892	-0.20(-1.32%)
Feb 24, 2009	15.01	15.41	15.01	15.27	12,647,241	+0.35(+2.37%)
Feb 23, 2009	15.54	15.54	14.86	14.91	10,849,438	-0.37(-2.42%)
Feb 20, 2009	15.30	15.48	15.04	15.28	11,195,959	-0.27(-1.75%)
Feb 19, 2009	15.79	16.10	15.48	15.55	7,382,985	-0.17(-1.07%)
Feb 18, 2009	15.70	15.85	15.45	15.72	9,408,578	+0.17(+1.08%)
Feb 17, 2009	15.25	15.76	14.97	15.55	9,424,965	-0.28(-1.75%)
Feb 13, 2009	15.97	16.14	15.81	15.83	6,035,110	-0.18(-1.15%)
Feb 12, 2009	15.27	16.09	15.27	16.02	9,318,716	+0.28(+1.76%)
Feb 11, 2009	15.82	15.87	15.46	15.74	5,796,705	+0.04(+0.24%)
Feb 10, 2009	16.27	16.46	15.60	15.70	7,721,507	-0.76(-4.59%)
Feb 09, 2009	16.36	16.54	15.93	16.46	6,228,462	+0.11(+0.70%)
Feb 06, 2009	15.91	16.46	15.85	16.34	8,551,742	+0.43(+2.70%)
Feb 05, 2009	15.23	15.97	15.05	15.91	11,438,044	+0.65(+4.24%)
Feb 04, 2009	15.00	15.86	15.00	15.27	9,927,272	-0.09(-0.60%)
Feb 03, 2009	15.03	15.47	14.84	15.36	10,532,024	+0.38(+2.54%)
Feb 02, 2009	15.33	15.35	14.91	14.98	12,460,157	-0.57(-3.67%)
Jan 30, 2009	16.09	16.10	15.43	15.55	0	-0.51(-3.15%)
Jan 29, 2009	16.26	16.46	16.00	16.05	6,778,375	-0.36(-2.22%)
Jan 28, 2009	16.13	16.55	15.95	16.42	8,038,207	+0.60(+3.78%)
Jan 27, 2009	15.64	15.91	15.49	15.82	5,326,525	+0.27(+1.75%)
Jan 26, 2009	15.84	15.89	15.01	15.55	13,654,842	-0.25(-1.58%)
Jan 23, 2009	16.03	16.07	15.51	15.80	6,461,617	-0.33(-2.02%)
Jan 22, 2009	15.79	16.47	15.59	16.13	7,229,566	+0.30(+1.92%)
Jan 21, 2009	15.83	15.94	15.36	15.82	7,566,269	+0.25(+1.60%)
Jan 20, 2009	16.17	16.30	15.53	15.57	7,901,932	-0.68(-4.18%)
Jan 16, 2009	16.26	16.38	15.83	16.25	5,814,111	+0.20(+1.22%)
Jan 15, 2009	15.55	16.30	15.36	16.05	7,387,795	+0.46(+2.96%)
Jan 14, 2009	15.95	15.95	15.39	15.59	6,998,776	-0.65(-3.98%)
Jan 13, 2009	16.58	16.79	16.11	16.24	6,410,720	-0.34(-2.06%)
Jan 12, 2009	16.57	16.80	16.39	16.58	6,691,028	-0.05(-0.33%)
Jan 09, 2009	17.10	17.11	16.60	16.64	6,212,800	-0.47(-2.76%)
Jan 08, 2009	17.02	17.14	16.70	17.11	6,745,414	-0.08(-0.47%)
Jan 07, 2009	17.54	17.72	17.07	17.19	7,075,441	-0.64(-3.57%)
Jan 06, 2009	17.85	18.17	17.68	17.83	6,568,920	-0.03(-0.18%)
Jan 05, 2009	17.40	17.93	17.28	17.86	8,831,878	+0.47(+2.72%)
Jan 02, 2009	17.29	17.46	17.07	17.39	0	+0.27(+1.59%)
Jan 01, 2009	16.83	17.22	16.74	17.11	0	+0.00(+0.00%)
Dec 31, 2008	16.83	17.22	16.74	17.11	5,359,928	+0.32(+1.91%)
Dec 30, 2008	16.47	16.80	16.47	16.79	5,088,733	+0.54(+3.34%)
Dec 29, 2008	16.49	16.75	16.04	16.25	4,390,569	-0.20(-1.22%)
Dec 26, 2008	16.51	16.68	16.27	16.45	1,724,567	-0.06(-0.36%)
Dec 24, 2008	16.44	16.62	16.33	16.51	1,617,379	+0.14(+0.86%)
Dec 23, 2008	16.46	17.06	16.21	16.37	5,242,674	-0.05(-0.30%)
Dec 22, 2008	16.45	16.68	16.08	16.42	4,523,313	-0.09(-0.56%)
Dec 19, 2008	16.42	16.80	16.20	16.51	9,093,820	+0.19(+1.17%)
Dec 18, 2008	16.64	16.88	16.06	16.32	5,834,161	-0.27(-1.64%)
Dec 17, 2008	16.03	16.83	15.98	16.59	9,292,079	+0.32(+1.94%)
Dec 16, 2008	15.42	16.30	15.26	16.28	9,170,571	+0.99(+6.51%)
Dec 15, 2008	15.15	15.45	14.98	15.28	9,120,017	+0.15(+0.97%)
Dec 12, 2008	14.94	15.32	14.67	15.14	8,715,944	-0.18(-1.17%)
Dec 11, 2008	16.15	16.30	15.07	15.32	9,322,388	-0.93(-5.75%)
Dec 10, 2008	15.23	16.29	15.15	16.25	10,763,561	+1.01(+6.63%)
Dec 09, 2008	15.70	15.70	15.03	15.24	7,119,363	-0.47(-2.97%)
Dec 08, 2008	16.04	16.20	15.61	15.71	8,711,950	-0.05(-0.31%)
Dec 05, 2008	15.08	15.83	14.51	15.76	13,362,464	+0.70(+4.65%)
Dec 04, 2008	14.51	15.33	14.45	15.05	10,436,160	+0.36(+2.48%)
Dec 03, 2008	14.18	14.77	13.45	14.69	8,658,523	+0.98(+7.17%)
Dec 02, 2008	13.70	13.83	13.21	13.71	7,780,349	+0.14(+1.04%)

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.