Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	16.50	17.11	16.33	16.63	0	-0.19(-1.13%)
Feb 26, 2009	17.90	18.12	16.68	16.82	1,465,423	-0.87(-4.92%)
Feb 25, 2009	17.75	18.09	17.15	17.69	1,042,909	-0.14(-0.79%)
Feb 24, 2009	16.71	18.00	16.69	17.83	1,554,379	+1.21(+7.28%)
Feb 23, 2009	16.99	17.25	16.52	16.62	1,323,801	-0.29(-1.71%)
Feb 20, 2009	16.95	17.28	16.61	16.91	934,619	-0.28(-1.63%)
Feb 19, 2009	17.89	18.40	17.13	17.19	968,100	-0.77(-4.29%)
Feb 18, 2009	18.08	18.14	17.52	17.96	1,299,711	+0.03(+0.17%)
Feb 17, 2009	18.47	18.77	17.86	17.93	1,706,695	-1.14(-5.98%)
Feb 13, 2009	18.92	19.81	18.84	19.07	1,141,391	+0.25(+1.33%)
Feb 12, 2009	17.74	18.85	17.56	18.82	1,481,651	+0.74(+4.09%)
Feb 11, 2009	18.29	18.62	17.72	18.08	1,440,863	-0.16(-0.88%)
Feb 10, 2009	19.10	19.98	17.97	18.24	1,903,821	-1.38(-7.03%)
Feb 09, 2009	19.17	19.66	19.09	19.62	1,184,694	+0.13(+0.67%)
Feb 06, 2009	18.74	19.58	18.57	19.49	1,277,092	+0.73(+3.89%)
Feb 05, 2009	17.99	19.06	17.04	18.76	1,573,902	+0.64(+3.53%)
Feb 04, 2009	17.81	18.40	17.73	18.12	1,403,865	+0.33(+1.85%)
Feb 03, 2009	18.05	18.16	17.45	17.79	1,556,679	-0.13(-0.73%)
Feb 02, 2009	18.07	18.33	15.24	17.92	2,204,984	-1.15(-6.03%)
Jan 30, 2009	19.73	19.88	18.97	19.07	0	-0.64(-3.25%)
Jan 29, 2009	19.84	19.89	19.21	19.71	1,189,096	-0.33(-1.65%)
Jan 28, 2009	20.23	20.56	19.78	20.04	1,904,151	+0.12(+0.60%)
Jan 27, 2009	19.20	20.08	19.02	19.92	1,206,902	+0.91(+4.79%)
Jan 26, 2009	18.83	19.63	18.68	19.01	854,153	+0.23(+1.22%)
Jan 23, 2009	17.65	19.14	17.59	18.78	884,158	+0.73(+4.04%)
Jan 22, 2009	17.90	18.46	17.40	18.05	1,200,850	-0.25(-1.37%)
Jan 21, 2009	18.12	18.31	17.58	18.30	1,659,546	+0.58(+3.27%)
Jan 20, 2009	19.14	19.36	17.65	17.72	1,308,901	-1.57(-8.14%)
Jan 16, 2009	19.17	19.46	18.52	19.29	699,305	+0.45(+2.39%)
Jan 15, 2009	18.50	18.99	17.82	18.84	660,887	+0.35(+1.89%)
Jan 14, 2009	19.04	19.17	18.28	18.49	1,059,543	-0.70(-3.65%)
Jan 13, 2009	18.79	19.44	17.98	19.19	1,661,541	+0.38(+2.02%)
Jan 12, 2009	19.01	19.32	18.56	18.81	1,099,064	-0.20(-1.05%)
Jan 09, 2009	19.19	19.23	18.40	19.01	1,578,790	-0.01(-0.05%)
Jan 08, 2009	20.10	20.33	18.84	19.02	2,324,449	-1.06(-5.28%)
Jan 07, 2009	20.72	20.72	19.89	20.08	1,508,223	-0.99(-4.70%)
Jan 06, 2009	20.50	21.32	20.39	21.07	1,726,566	+0.78(+3.84%)
Jan 05, 2009	19.50	20.31	19.24	20.29	1,239,499	+0.63(+3.20%)
Jan 02, 2009	18.85	19.78	18.63	19.66	0	+0.82(+4.35%)
Jan 01, 2009	18.47	19.05	18.38	18.84	0	+0.00(+0.00%)
Dec 31, 2008	18.47	19.05	18.38	18.84	734,143	+0.47(+2.56%)
Dec 30, 2008	17.94	18.41	17.81	18.37	560,496	+0.45(+2.51%)
Dec 29, 2008	17.88	17.92	17.47	17.92	572,067	+0.07(+0.39%)
Dec 26, 2008	17.55	17.86	17.49	17.85	325,318	+0.29(+1.65%)
Dec 24, 2008	17.32	17.59	17.08	17.56	207,807	+0.13(+0.75%)
Dec 23, 2008	17.34	17.74	17.06	17.43	781,942	+0.23(+1.34%)
Dec 22, 2008	17.91	17.91	16.73	17.20	770,463	-0.65(-3.64%)
Dec 19, 2008	17.50	18.01	17.39	17.85	1,232,173	+0.43(+2.47%)
Dec 18, 2008	17.98	17.98	17.08	17.42	1,053,647	-0.32(-1.80%)
Dec 17, 2008	16.91	18.04	16.77	17.74	1,535,289	+0.70(+4.11%)
Dec 16, 2008	16.06	17.12	15.91	17.04	1,192,950	+1.26(+7.98%)
Dec 15, 2008	16.45	16.45	15.53	15.78	1,467,257	-0.60(-3.66%)
Dec 12, 2008	14.56	16.64	14.44	16.38	0	+1.36(+9.05%)
Dec 11, 2008	15.23	15.68	14.87	15.02	666,714	-0.36(-2.34%)
Dec 10, 2008	15.57	15.84	15.09	15.38	810,738	-0.09(-0.58%)
Dec 09, 2008	15.02	16.15	14.77	15.47	1,482,725	+0.32(+2.11%)
Dec 08, 2008	14.88	15.37	14.79	15.15	943,425	+0.63(+4.34%)
Dec 05, 2008	13.88	14.54	13.55	14.52	1,402,902	+0.27(+1.89%)
Dec 04, 2008	13.78	14.64	13.52	14.25	1,992,168	+0.22(+1.57%)
Dec 03, 2008	13.55	14.25	13.00	14.03	1,698,955	+0.68(+5.09%)
Dec 02, 2008	12.99	13.41	12.61	13.35	1,697,730	+0.53(+4.13%)

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.