Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	17.58	18.55	17.03	17.18	0	+0.56(+3.34%)
Feb 26, 2009	18.34	18.45	16.59	16.63	5,136,357	-1.53(-8.43%)
Feb 25, 2009	18.55	18.68	18.00	18.16	1,145,065	-0.42(-2.24%)
Feb 24, 2009	17.87	18.64	17.78	18.58	1,738,483	+0.71(+3.97%)
Feb 23, 2009	18.58	18.60	17.61	17.87	1,738,838	-0.67(-3.60%)
Feb 20, 2009	18.54	18.67	17.80	18.53	2,655,489	-0.09(-0.50%)
Feb 19, 2009	19.22	19.22	18.38	18.63	1,945,877	-0.28(-1.46%)
Feb 18, 2009	18.89	18.99	18.40	18.90	1,206,405	+0.17(+0.92%)
Feb 17, 2009	18.76	18.98	18.47	18.73	1,514,634	-0.52(-2.69%)
Feb 13, 2009	18.73	19.37	18.73	19.25	983,834	+0.30(+1.58%)
Feb 12, 2009	18.34	19.03	18.15	18.95	1,624,524	+0.39(+2.11%)
Feb 11, 2009	18.58	18.80	18.21	18.56	2,226,273	-0.38(-2.00%)
Feb 10, 2009	18.98	19.64	18.87	18.93	1,581,101	-0.17(-0.88%)
Feb 09, 2009	19.47	19.57	18.91	19.10	933,652	-0.45(-2.29%)
Feb 06, 2009	19.02	19.70	18.86	19.55	2,120,452	+0.51(+2.67%)
Feb 05, 2009	18.13	19.08	17.99	19.04	2,049,571	+0.89(+4.91%)
Feb 04, 2009	18.18	18.37	17.96	18.15	1,404,754	-0.03(-0.15%)
Feb 03, 2009	18.06	18.28	17.75	18.18	1,351,425	+0.19(+1.06%)
Feb 02, 2009	17.43	18.32	17.35	17.99	1,697,514	+0.33(+1.85%)
Jan 30, 2009	17.89	17.95	17.35	17.66	0	-0.27(-1.51%)
Jan 29, 2009	17.90	18.00	17.67	17.93	1,914,849	-0.06(-0.31%)
Jan 28, 2009	17.74	18.00	17.54	17.99	1,307,550	+0.52(+2.99%)
Jan 27, 2009	16.88	17.54	16.87	17.46	1,072,498	+0.60(+3.54%)
Jan 26, 2009	16.91	17.19	16.69	16.87	738,145	+0.02(+0.14%)
Jan 23, 2009	16.73	17.07	16.43	16.84	816,264	-0.33(-1.93%)
Jan 22, 2009	16.86	17.39	16.86	17.18	1,093,891	-0.08(-0.49%)
Jan 21, 2009	16.72	17.30	16.56	17.26	724,060	+0.56(+3.32%)
Jan 20, 2009	17.59	17.63	16.62	16.70	725,248	-0.97(-5.49%)
Jan 16, 2009	17.46	17.79	17.31	17.67	0	+0.44(+2.57%)
Jan 15, 2009	17.18	17.34	16.54	17.23	1,388,999	-0.01(-0.08%)
Jan 14, 2009	17.79	17.91	17.18	17.25	1,512,916	-0.74(-4.12%)
Jan 13, 2009	17.66	18.23	17.55	17.99	923,504	+0.33(+1.88%)
Jan 12, 2009	18.32	18.32	17.57	17.66	1,281,140	-0.75(-4.08%)
Jan 09, 2009	18.45	18.51	17.87	18.41	897,694	-0.08(-0.45%)
Jan 08, 2009	18.18	18.71	17.86	18.49	1,411,327	+0.24(+1.33%)
Jan 07, 2009	17.96	18.85	17.80	18.25	1,951,872	+0.05(+0.28%)
Jan 06, 2009	17.99	18.38	17.67	18.20	1,725,413	+0.28(+1.59%)
Jan 05, 2009	17.74	17.99	17.44	17.91	1,518,121	+0.13(+0.71%)
Jan 02, 2009	17.60	17.87	17.12	17.79	0	+0.26(+1.46%)
Jan 01, 2009	17.17	17.64	17.04	17.53	0	+0.00(+0.00%)
Dec 31, 2008	17.17	17.64	17.04	17.53	1,027,077	+0.33(+1.93%)
Dec 30, 2008	16.70	17.20	16.62	17.20	1,159,423	+0.54(+3.25%)
Dec 29, 2008	16.68	16.73	16.36	16.66	1,238,452	-0.01(-0.06%)
Dec 26, 2008	16.54	16.72	16.45	16.67	752,406	+0.14(+0.82%)
Dec 24, 2008	16.20	16.76	15.99	16.53	801,375	+0.33(+2.05%)
Dec 23, 2008	16.44	16.65	16.09	16.20	1,455,463	-0.20(-1.22%)
Dec 22, 2008	17.14	17.14	16.07	16.40	1,747,445	-0.56(-3.33%)
Dec 19, 2008	17.01	17.19	16.62	16.97	1,499,546	-0.07(-0.44%)
Dec 18, 2008	16.01	17.25	15.91	17.04	2,218,766	+1.06(+6.66%)
Dec 17, 2008	15.98	16.23	15.87	15.98	1,809,072	-0.28(-1.75%)
Dec 16, 2008	15.42	16.27	15.42	16.26	1,901,927	+0.90(+5.86%)
Dec 15, 2008	16.71	16.71	15.12	15.36	2,244,923	-1.15(-6.98%)
Dec 12, 2008	16.22	16.68	15.93	16.51	1,258,454	+0.27(+1.67%)
Dec 11, 2008	15.87	17.02	15.86	16.24	2,121,740	+0.37(+2.35%)
Dec 10, 2008	16.04	16.40	15.78	15.87	1,973,743	-0.06(-0.38%)
Dec 09, 2008	16.60	16.92	15.87	15.93	1,750,649	-0.73(-4.40%)
Dec 08, 2008	16.82	16.99	16.27	16.66	1,418,059	+0.18(+1.10%)
Dec 05, 2008	15.72	16.50	15.25	16.48	1,275,186	+0.52(+3.27%)
Dec 04, 2008	16.24	16.54	15.70	15.96	1,263,437	-0.48(-2.90%)
Dec 03, 2008	16.01	16.48	15.85	16.43	1,771,642	-0.09(-0.54%)
Dec 02, 2008	16.00	16.63	15.69	16.52	1,436,612	+0.68(+4.30%)

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.