Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.99	16.21	14.91	15.87	0	+0.50(+3.25%)
Feb 26, 2009	15.90	16.29	15.31	15.37	908,627	-0.31(-1.99%)
Feb 25, 2009	16.22	16.26	15.47	15.68	892,237	-0.66(-4.02%)
Feb 24, 2009	15.58	16.42	15.35	16.33	1,914,903	+0.94(+6.13%)
Feb 23, 2009	16.69	16.93	15.25	15.39	1,409,398	-1.17(-7.08%)
Feb 20, 2009	16.59	16.80	16.00	16.56	0	-0.40(-2.37%)
Feb 19, 2009	17.67	17.67	16.88	16.97	878,397	-0.25(-1.48%)
Feb 18, 2009	17.83	17.87	17.11	17.22	1,401,894	-0.43(-2.46%)
Feb 17, 2009	18.69	18.69	17.57	17.65	1,816,457	-1.16(-6.19%)
Feb 13, 2009	19.41	19.71	18.81	18.82	0	-0.48(-2.51%)
Feb 12, 2009	18.70	19.36	18.36	19.30	1,160,144	+0.22(+1.16%)
Feb 11, 2009	19.10	19.54	18.62	19.08	725,066	+0.11(+0.61%)
Feb 10, 2009	19.72	20.19	18.85	18.97	995,514	-1.02(-5.09%)
Feb 09, 2009	19.94	20.47	19.65	19.98	762,938	-0.07(-0.37%)
Feb 06, 2009	19.70	20.31	19.59	20.06	0	+0.46(+2.34%)
Feb 05, 2009	18.91	19.88	18.79	19.60	913,970	+0.58(+3.06%)
Feb 04, 2009	18.79	19.47	18.67	19.02	1,085,282	+0.34(+1.84%)
Feb 03, 2009	18.16	18.82	18.03	18.67	1,135,487	+0.65(+3.59%)
Feb 02, 2009	17.93	18.79	17.76	18.02	1,193,375	-0.22(-1.21%)
Jan 30, 2009	18.68	18.94	17.99	18.24	0	-0.20(-1.11%)
Jan 29, 2009	18.49	18.95	18.06	18.45	1,587,683	-0.41(-2.17%)
Jan 28, 2009	18.09	19.03	17.70	18.86	1,511,136	+1.43(+8.18%)
Jan 27, 2009	17.64	18.71	16.66	17.43	1,942,011	-1.02(-5.51%)
Jan 26, 2009	18.34	19.38	18.24	18.45	1,345,240	+0.07(+0.40%)
Jan 23, 2009	17.56	18.65	17.26	18.38	665,702	+0.29(+1.59%)
Jan 22, 2009	18.02	18.44	17.56	18.09	866,884	-0.24(-1.30%)
Jan 21, 2009	17.61	18.35	17.40	18.33	902,228	+0.99(+5.72%)
Jan 20, 2009	18.17	18.53	17.29	17.33	1,058,838	-1.22(-6.58%)
Jan 16, 2009	19.06	19.19	18.08	18.56	0	-0.09(-0.48%)
Jan 15, 2009	17.99	18.82	17.44	18.65	822,574	+0.61(+3.41%)
Jan 14, 2009	17.96	18.26	17.60	18.03	964,269	-0.34(-1.83%)
Jan 13, 2009	17.87	18.68	17.87	18.37	604,150	+0.07(+0.40%)
Jan 12, 2009	18.85	19.04	18.06	18.29	567,749	-0.68(-3.59%)
Jan 09, 2009	19.59	19.67	18.50	18.97	602,815	-0.70(-3.54%)
Jan 08, 2009	19.09	19.79	19.03	19.67	757,515	+0.49(+2.57%)
Jan 07, 2009	19.63	19.74	19.04	19.18	687,518	-0.61(-3.07%)
Jan 06, 2009	19.09	20.14	18.94	19.79	1,081,915	+0.93(+4.91%)
Jan 05, 2009	18.79	19.09	18.47	18.86	1,096,140	-0.08(-0.43%)
Jan 02, 2009	18.24	19.01	17.84	18.94	0	+0.66(+3.59%)
Jan 01, 2009	17.22	18.45	16.98	18.29	0	+0.00(+0.00%)
Dec 31, 2008	17.22	18.45	16.98	18.29	1,368,277	+1.34(+7.89%)
Dec 30, 2008	15.99	17.18	15.95	16.95	812,331	+1.07(+6.71%)
Dec 29, 2008	16.10	16.14	15.55	15.88	559,402	-0.27(-1.68%)
Dec 26, 2008	15.92	16.19	15.69	16.15	0	+0.37(+2.34%)
Dec 24, 2008	15.97	15.97	15.55	15.78	295,703	-0.16(-1.03%)
Dec 23, 2008	16.36	16.51	15.72	15.95	1,108,441	-0.15(-0.92%)
Dec 22, 2008	15.95	16.18	15.56	16.10	1,823,173	+0.29(+1.82%)
Dec 19, 2008	14.97	16.10	14.70	15.81	2,931,735	+0.76(+5.07%)
Dec 18, 2008	16.00	16.00	14.64	15.05	2,287,362	-0.81(-5.12%)
Dec 17, 2008	15.85	16.09	15.55	15.86	1,765,463	-0.29(-1.78%)
Dec 16, 2008	15.74	16.59	15.74	16.15	1,652,909	+0.61(+3.96%)
Dec 15, 2008	16.75	17.04	15.31	15.53	1,092,646	-1.10(-6.61%)
Dec 12, 2008	15.65	16.91	15.29	16.63	0	+0.70(+4.37%)
Dec 11, 2008	17.15	17.63	15.74	15.93	684,259	-1.26(-7.34%)
Dec 10, 2008	16.56	17.48	16.51	17.19	713,802	+0.80(+4.85%)
Dec 09, 2008	16.32	17.28	16.28	16.40	784,781	-0.16(-0.99%)
Dec 08, 2008	15.67	16.74	15.54	16.56	1,017,556	+1.47(+9.72%)
Dec 05, 2008	14.55	15.14	13.73	15.10	0	+0.43(+2.96%)
Dec 04, 2008	15.34	15.66	14.29	14.66	808,521	-1.07(-6.78%)
Dec 03, 2008	15.22	15.83	14.44	15.73	915,667	+0.55(+3.62%)
Dec 02, 2008	14.57	15.19	14.48	15.18	792,452	+0.87(+6.07%)

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.