Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.58	15.04	14.45	14.68	0	-0.20(-1.32%)
Feb 26, 2009	15.17	15.28	14.79	14.88	2,052,708	+0.02(+0.15%)
Feb 25, 2009	15.25	15.27	14.65	14.85	2,685,630	-0.42(-2.72%)
Feb 24, 2009	14.81	15.37	14.66	15.27	1,867,062	+0.58(+3.97%)
Feb 23, 2009	15.67	15.67	14.66	14.69	1,831,210	-0.68(-4.41%)
Feb 20, 2009	14.60	15.58	14.60	15.36	0	-0.13(-0.85%)
Feb 19, 2009	15.67	15.91	15.40	15.49	1,751,680	-0.07(-0.42%)
Feb 18, 2009	15.63	15.74	15.15	15.56	1,738,890	+0.02(+0.14%)
Feb 17, 2009	16.18	16.18	15.47	15.54	2,164,367	-1.03(-6.24%)
Feb 13, 2009	17.05	17.05	16.35	16.57	0	-0.35(-2.07%)
Feb 12, 2009	16.90	16.94	16.27	16.92	1,967,894	-0.25(-1.44%)
Feb 11, 2009	17.05	17.31	16.94	17.17	1,320,053	+0.17(+0.99%)
Feb 10, 2009	17.88	18.01	16.92	17.00	1,811,420	-1.01(-5.58%)
Feb 09, 2009	17.96	18.31	17.75	18.01	1,395,872	-0.04(-0.20%)
Feb 06, 2009	17.67	18.16	17.61	18.04	1,490,203	+0.37(+2.10%)
Feb 05, 2009	17.35	17.92	17.13	17.67	1,490,348	+0.09(+0.54%)
Feb 04, 2009	17.70	17.96	17.48	17.58	1,911,375	-0.16(-0.90%)
Feb 03, 2009	17.52	17.81	17.20	17.74	2,405,621	+0.20(+1.16%)
Feb 02, 2009	17.46	17.69	17.18	17.53	1,963,148	-0.12(-0.66%)
Jan 30, 2009	18.33	18.60	17.51	17.65	0	-0.76(-4.15%)
Jan 29, 2009	18.73	18.85	18.37	18.42	2,163,350	-0.47(-2.47%)
Jan 28, 2009	18.91	19.30	18.58	18.88	2,421,524	+0.15(+0.78%)
Jan 27, 2009	19.60	19.85	17.63	18.74	4,840,272	-1.54(-7.61%)
Jan 26, 2009	20.53	20.67	19.92	20.28	2,158,302	-0.23(-1.10%)
Jan 23, 2009	20.18	20.91	19.88	20.51	1,433,875	-0.17(-0.81%)
Jan 22, 2009	20.93	20.97	20.22	20.67	2,201,420	-0.70(-3.27%)
Jan 21, 2009	21.00	21.39	20.38	21.37	1,599,806	+0.74(+3.57%)
Jan 20, 2009	21.66	22.05	20.58	20.64	1,576,584	-1.40(-6.35%)
Jan 16, 2009	22.30	22.50	21.61	22.04	1,521,742	+0.11(+0.50%)
Jan 15, 2009	21.62	22.04	21.00	21.93	2,167,489	+0.35(+1.62%)
Jan 14, 2009	21.99	22.15	21.42	21.58	1,628,430	-0.68(-3.08%)
Jan 13, 2009	22.23	22.47	21.95	22.26	1,322,075	+0.00(+0.00%)
Jan 12, 2009	22.72	22.85	22.10	22.26	1,143,873	-0.60(-2.64%)
Jan 09, 2009	23.45	23.45	22.78	22.87	1,023,542	-0.55(-2.33%)
Jan 08, 2009	22.80	23.44	22.73	23.41	1,457,299	+0.17(+0.72%)
Jan 07, 2009	23.60	23.87	23.14	23.25	955,888	-0.68(-2.83%)
Jan 06, 2009	24.10	24.64	23.70	23.92	1,852,664	-0.04(-0.18%)
Jan 05, 2009	24.12	24.28	23.66	23.97	1,230,372	-0.52(-2.11%)
Jan 02, 2009	24.31	24.55	23.76	24.48	0	+0.64(+2.69%)
Jan 01, 2009	23.33	24.03	23.31	23.84	0	+0.00(+0.00%)
Dec 31, 2008	23.33	24.03	23.31	23.84	865,221	+0.56(+2.41%)
Dec 30, 2008	22.90	23.30	22.83	23.28	901,186	+0.42(+1.82%)
Dec 29, 2008	22.85	22.96	22.50	22.87	849,881	-0.10(-0.44%)
Dec 26, 2008	23.11	23.17	22.73	22.97	0	-0.11(-0.47%)
Dec 24, 2008	22.82	23.16	22.69	23.08	405,184	+0.37(+1.64%)
Dec 23, 2008	23.86	23.86	22.55	22.71	1,027,770	-0.61(-2.62%)
Dec 22, 2008	23.81	24.10	22.93	23.32	1,470,834	-0.52(-2.17%)
Dec 19, 2008	24.07	24.78	23.46	23.84	2,361,612	-0.03(-0.12%)
Dec 18, 2008	24.65	24.98	23.67	23.87	2,100,557	-0.58(-2.38%)
Dec 17, 2008	24.24	24.79	23.86	24.45	1,430,254	+0.25(+1.02%)
Dec 16, 2008	22.80	24.21	22.69	24.20	2,014,700	+1.64(+7.27%)
Dec 15, 2008	22.77	23.14	22.17	22.56	1,995,414	-0.09(-0.42%)
Dec 12, 2008	21.26	22.94	21.24	22.66	0	+0.94(+4.33%)
Dec 11, 2008	21.79	22.58	21.56	21.72	1,719,118	-0.74(-3.28%)
Dec 10, 2008	21.87	22.81	21.53	22.45	2,571,086	+0.97(+4.51%)
Dec 09, 2008	20.49	21.91	20.30	21.48	2,911,636	+0.71(+3.40%)
Dec 08, 2008	20.40	20.94	20.38	20.78	2,170,643	+0.81(+4.05%)
Dec 05, 2008	19.51	20.19	18.84	19.97	0	+0.21(+1.07%)
Dec 04, 2008	20.12	20.67	19.42	19.76	1,943,253	-0.76(-3.69%)
Dec 03, 2008	19.88	20.59	19.39	20.51	1,808,812	+0.20(+1.00%)
Dec 02, 2008	20.14	20.31	19.50	20.31	1,936,897	+0.49(+2.46%)

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.