Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	16.38	16.97	16.10	16.45	16,534,462	+0.29(+1.79%)
Feb 26, 2009	16.80	17.11	16.10	16.16	13,864,558	-0.63(-3.75%)
Feb 25, 2009	16.04	17.16	15.90	16.79	17,584,018	+0.66(+4.09%)
Feb 24, 2009	15.54	16.23	15.52	16.13	14,942,200	+0.78(+5.08%)
Feb 23, 2009	16.64	16.65	15.31	15.35	20,191,104	-1.10(-6.69%)
Feb 20, 2009	16.44	16.85	16.09	16.45	21,011,248	-0.18(-1.08%)
Feb 19, 2009	17.98	17.98	16.59	16.63	17,242,584	-1.04(-5.89%)
Feb 18, 2009	17.48	18.11	17.35	17.67	13,093,681	+0.47(+2.73%)
Feb 17, 2009	17.72	18.17	17.16	17.20	17,530,650	-0.90(-4.97%)
Feb 13, 2009	17.50	18.28	17.50	18.10	12,749,479	+0.32(+1.80%)
Feb 12, 2009	17.32	17.92	16.86	17.78	15,247,146	+0.50(+2.89%)
Feb 11, 2009	17.49	17.66	16.89	17.28	18,896,936	-0.25(-1.43%)
Feb 10, 2009	18.06	18.87	17.26	17.53	24,554,852	-0.68(-3.73%)
Feb 09, 2009	17.81	18.40	17.75	18.21	16,143,417	+0.13(+0.72%)
Feb 06, 2009	17.45	18.30	17.31	18.08	20,002,284	+0.61(+3.49%)
Feb 05, 2009	16.16	17.50	16.01	17.47	20,407,864	+0.99(+6.01%)
Feb 04, 2009	16.47	17.49	16.30	16.48	22,005,216	-0.29(-1.73%)
Feb 03, 2009	16.54	16.85	16.07	16.77	12,555,065	+0.36(+2.19%)
Feb 02, 2009	15.73	16.49	15.54	16.41	13,539,174	+0.56(+3.53%)
Jan 30, 2009	16.34	17.15	15.62	15.85	25,897,458	-1.58(-9.06%)
Jan 29, 2009	17.74	17.92	17.15	17.43	20,985,966	-0.88(-4.81%)
Jan 28, 2009	17.88	18.58	17.68	18.31	16,058,176	+0.67(+3.80%)
Jan 27, 2009	17.40	17.92	17.36	17.64	13,792,615	+0.25(+1.44%)
Jan 26, 2009	17.50	18.00	17.25	17.39	11,964,351	-0.07(-0.40%)
Jan 23, 2009	16.31	17.68	16.14	17.46	18,992,528	+0.88(+5.31%)
Jan 22, 2009	16.47	16.96	16.01	16.58	12,802,071	-0.21(-1.25%)
Jan 21, 2009	16.05	16.88	15.73	16.79	14,485,369	+0.95(+6.00%)
Jan 20, 2009	16.99	16.99	15.84	15.84	11,019,335	-1.29(-7.53%)
Jan 16, 2009	17.19	17.26	16.40	17.13	11,874,207	+0.41(+2.45%)
Jan 15, 2009	16.23	16.97	16.04	16.72	11,732,486	+0.57(+3.53%)
Jan 14, 2009	16.51	16.52	16.07	16.15	9,467,738	-0.54(-3.24%)
Jan 13, 2009	16.57	17.28	16.20	16.69	12,053,281	-0.01(-0.06%)
Jan 12, 2009	17.00	17.21	16.45	16.70	9,385,886	-0.24(-1.42%)
Jan 09, 2009	17.28	17.28	16.42	16.94	13,973,845	-0.59(-3.37%)
Jan 08, 2009	17.58	17.63	16.98	17.53	11,742,976	-0.30(-1.68%)
Jan 07, 2009	18.31	18.40	17.68	17.83	10,721,958	-0.94(-5.01%)
Jan 06, 2009	17.79	18.87	17.67	18.77	15,680,790	+1.19(+6.77%)
Jan 05, 2009	17.47	17.95	17.21	17.58	8,941,818	+0.01(+0.06%)
Jan 02, 2009	17.02	17.64	16.41	17.57	7,742,325	+0.60(+3.54%)
Dec 31, 2008	17.16	17.39	16.81	16.97	5,696,704	-0.18(-1.05%)
Dec 30, 2008	16.50	17.23	16.34	17.15	7,264,696	+0.88(+5.41%)
Dec 29, 2008	16.40	16.66	16.06	16.27	7,041,588	-0.14(-0.85%)
Dec 26, 2008	16.54	16.69	16.24	16.41	3,847,540	-0.17(-1.03%)
Dec 24, 2008	16.60	16.87	16.42	16.58	2,685,287	+0.01(+0.06%)
Dec 23, 2008	17.50	17.52	16.43	16.57	11,310,880	-0.78(-4.50%)
Dec 22, 2008	17.83	17.83	16.94	17.35	7,763,577	-0.24(-1.36%)
Dec 19, 2008	17.54	17.96	17.28	17.59	12,714,144	+0.31(+1.79%)
Dec 18, 2008	18.64	18.65	17.00	17.28	14,306,455	-1.62(-8.57%)
Dec 17, 2008	18.32	19.15	18.28	18.90	15,227,622	+0.26(+1.39%)
Dec 16, 2008	17.98	18.99	17.82	18.64	21,899,724	+0.99(+5.61%)
Dec 15, 2008	17.79	17.88	16.86	17.65	14,840,268	-0.14(-0.79%)
Dec 12, 2008	16.58	17.79	16.24	17.79	15,369,916	+1.19(+7.17%)
Dec 11, 2008	16.58	17.24	16.46	16.60	10,609,999	-0.19(-1.13%)
Dec 10, 2008	16.59	17.49	16.20	16.79	15,813,330	+0.25(+1.51%)
Dec 09, 2008	15.21	17.50	15.16	16.54	21,839,172	+1.08(+6.99%)
Dec 08, 2008	15.20	15.62	15.02	15.46	13,262,180	+0.52(+3.48%)
Dec 05, 2008	14.09	14.94	13.88	14.94	12,554,622	+0.49(+3.39%)
Dec 04, 2008	15.27	15.45	14.20	14.45	10,315,121	-1.06(-6.83%)
Dec 03, 2008	14.82	15.51	13.99	15.51	12,621,462	+1.27(+8.92%)
Dec 02, 2008	14.42	14.51	13.67	14.24	10,507,817	+0.12(+0.85%)

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.