Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	11.80	12.30	11.74	11.92	1,793,526	-0.14(-1.16%)
Feb 26, 2009	12.19	12.37	11.85	12.06	1,680,771	+0.01(+0.10%)
Feb 25, 2009	12.63	12.70	11.92	12.05	1,800,567	-0.63(-4.99%)
Feb 24, 2009	13.13	13.18	12.25	12.68	2,980,506	-0.44(-3.37%)
Feb 23, 2009	15.06	15.46	13.09	13.13	3,628,921	-1.75(-11.76%)
Feb 20, 2009	15.55	15.55	14.76	14.88	2,068,507	-0.73(-4.67%)
Feb 19, 2009	15.99	16.24	15.48	15.61	847,781	-0.24(-1.54%)
Feb 18, 2009	15.96	16.34	15.55	15.85	1,075,517	-0.06(-0.37%)
Feb 17, 2009	16.11	16.71	15.87	15.91	721,220	-1.03(-6.07%)
Feb 13, 2009	16.55	17.18	16.55	16.94	628,517	+0.35(+2.13%)
Feb 12, 2009	15.99	16.66	15.94	16.58	634,342	-0.09(-0.54%)
Feb 11, 2009	16.60	16.96	16.50	16.67	660,544	+0.19(+1.13%)
Feb 10, 2009	17.11	17.14	16.34	16.49	808,281	-0.72(-4.17%)
Feb 09, 2009	17.41	17.48	17.16	17.20	682,395	-0.16(-0.92%)
Feb 06, 2009	16.37	17.42	16.37	17.36	535,663	+0.72(+4.31%)
Feb 05, 2009	16.39	16.96	16.24	16.64	470,120	+0.14(+0.85%)
Feb 04, 2009	16.25	16.85	16.08	16.51	769,978	+0.31(+1.94%)
Feb 03, 2009	15.91	16.30	15.80	16.19	824,915	+0.23(+1.41%)
Feb 02, 2009	15.79	16.07	15.42	15.97	1,017,825	-0.01(-0.05%)
Jan 30, 2009	15.95	16.12	15.29	15.97	1,571,378	-0.08(-0.48%)
Jan 29, 2009	17.27	17.27	15.92	16.05	1,919,904	-1.31(-7.53%)
Jan 28, 2009	17.18	17.62	17.02	17.36	788,275	+0.51(+3.04%)
Jan 27, 2009	16.37	16.92	16.37	16.85	932,481	+0.62(+3.83%)
Jan 26, 2009	16.30	16.92	15.72	16.23	1,727,262	-1.20(-6.90%)
Jan 23, 2009	16.85	17.93	16.58	17.43	1,146,023	+0.13(+0.74%)
Jan 22, 2009	17.80	18.19	16.90	17.30	1,139,649	-0.83(-4.60%)
Jan 21, 2009	17.17	18.18	17.08	18.13	842,413	+1.16(+6.83%)
Jan 20, 2009	17.90	18.11	16.90	16.97	646,822	-1.09(-6.06%)
Jan 16, 2009	18.06	18.47	17.32	18.07	995,433	-0.12(-0.64%)
Jan 15, 2009	17.55	18.29	17.02	18.19	779,669	+0.57(+3.22%)
Jan 14, 2009	18.46	18.71	17.42	17.62	919,996	-1.09(-5.85%)
Jan 13, 2009	18.41	18.76	18.23	18.71	765,847	+0.27(+1.47%)
Jan 12, 2009	19.26	19.29	18.11	18.44	723,591	-0.78(-4.04%)
Jan 09, 2009	19.47	19.53	18.71	19.22	664,454	-0.52(-2.63%)
Jan 08, 2009	19.91	19.93	19.31	19.74	951,002	-0.20(-0.99%)
Jan 07, 2009	20.82	21.20	19.74	19.94	926,257	-1.42(-6.65%)
Jan 06, 2009	20.70	21.81	20.57	21.36	891,573	+0.77(+3.73%)
Jan 05, 2009	20.64	20.78	20.11	20.59	699,539	-0.16(-0.79%)
Jan 02, 2009	19.86	20.94	19.50	20.75	647,992	+0.99(+5.01%)
Dec 31, 2008	19.08	19.98	18.65	19.76	589,849	+0.79(+4.15%)
Dec 30, 2008	18.24	19.00	18.24	18.97	487,659	+0.71(+3.91%)
Dec 29, 2008	18.21	18.26	17.80	18.26	457,937	-0.04(-0.23%)
Dec 26, 2008	18.10	18.32	17.79	18.30	280,383	+0.25(+1.40%)
Dec 24, 2008	17.97	18.16	17.71	18.05	238,810	+0.05(+0.28%)
Dec 23, 2008	18.23	18.62	17.80	18.00	547,101	-0.09(-0.49%)
Dec 22, 2008	18.90	18.90	17.71	18.09	879,942	-0.62(-3.30%)
Dec 19, 2008	18.62	18.91	18.32	18.71	1,089,963	+0.24(+1.30%)
Dec 18, 2008	18.88	18.93	18.24	18.46	922,084	-0.35(-1.86%)
Dec 17, 2008	18.17	18.88	18.06	18.81	686,766	+0.45(+2.43%)
Dec 16, 2008	17.38	18.38	16.98	18.37	705,256	+1.13(+6.55%)
Dec 15, 2008	18.01	18.01	16.96	17.24	1,153,436	-0.64(-3.56%)
Dec 12, 2008	17.09	18.04	16.70	17.87	795,324	+0.14(+0.77%)
Dec 11, 2008	18.17	18.59	17.56	17.74	994,479	-0.64(-3.46%)
Dec 10, 2008	18.43	18.56	17.86	18.38	1,301,662	+0.05(+0.30%)
Dec 09, 2008	18.22	19.00	17.49	18.32	1,914,386	+0.22(+1.20%)
Dec 08, 2008	16.64	18.89	16.64	18.10	2,639,406	+0.21(+1.19%)
Dec 05, 2008	16.84	17.98	16.27	17.89	1,712,728	+0.59(+3.41%)
Dec 04, 2008	16.79	17.96	16.71	17.30	1,503,065	+0.24(+1.41%)
Dec 03, 2008	16.36	17.41	16.08	17.06	1,133,904	+0.15(+0.87%)
Dec 02, 2008	16.13	17.06	15.82	16.91	1,008,080	+1.16(+7.39%)

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.