Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.94	16.16	14.86	15.81	0	+0.50(+3.25%)
Feb 26, 2009	15.85	16.24	15.26	15.32	911,643	-0.31(-1.99%)
Feb 25, 2009	16.17	16.21	15.42	15.63	895,199	-0.65(-4.02%)
Feb 24, 2009	15.53	16.37	15.30	16.28	1,921,259	+0.94(+6.13%)
Feb 23, 2009	16.63	16.88	15.20	15.34	1,414,076	-1.17(-7.08%)
Feb 20, 2009	16.53	16.75	15.94	16.51	0	-0.40(-2.37%)
Feb 19, 2009	17.61	17.61	16.83	16.91	881,312	-0.25(-1.48%)
Feb 18, 2009	17.78	17.81	17.06	17.16	1,406,548	-0.43(-2.46%)
Feb 17, 2009	18.63	18.63	17.51	17.60	1,822,486	-1.16(-6.19%)
Feb 13, 2009	19.34	19.65	18.75	18.76	0	-0.48(-2.51%)
Feb 12, 2009	18.63	19.30	18.30	19.24	1,163,995	+0.22(+1.16%)
Feb 11, 2009	19.03	19.48	18.56	19.02	727,472	+0.11(+0.61%)
Feb 10, 2009	19.66	20.12	18.79	18.90	998,818	-1.01(-5.09%)
Feb 09, 2009	19.88	20.40	19.58	19.92	765,470	-0.07(-0.37%)
Feb 06, 2009	19.64	20.24	19.52	19.99	0	+0.46(+2.34%)
Feb 05, 2009	18.85	19.82	18.73	19.53	917,003	+0.58(+3.06%)
Feb 04, 2009	18.73	19.40	18.61	18.95	1,088,884	+0.34(+1.84%)
Feb 03, 2009	18.10	18.76	17.97	18.61	1,139,256	+0.65(+3.59%)
Feb 02, 2009	17.87	18.72	17.70	17.96	1,197,336	-0.22(-1.21%)
Jan 30, 2009	18.62	18.88	17.93	18.18	0	-0.20(-1.11%)
Jan 29, 2009	18.43	18.89	18.00	18.39	1,592,952	-0.41(-2.17%)
Jan 28, 2009	18.03	18.97	17.64	18.80	1,516,152	+1.42(+8.18%)
Jan 27, 2009	17.58	18.65	16.61	17.37	1,948,457	-1.01(-5.51%)
Jan 26, 2009	18.28	19.31	18.18	18.39	1,349,705	+0.07(+0.40%)
Jan 23, 2009	17.51	18.59	17.20	18.31	667,912	+0.29(+1.59%)
Jan 22, 2009	17.96	18.38	17.51	18.03	869,761	-0.24(-1.30%)
Jan 21, 2009	17.55	18.29	17.34	18.27	905,223	+0.99(+5.72%)
Jan 20, 2009	18.11	18.47	17.23	17.28	1,062,353	-1.22(-6.58%)
Jan 16, 2009	19.00	19.12	18.02	18.49	0	-0.09(-0.48%)
Jan 15, 2009	17.93	18.76	17.39	18.58	825,304	+0.61(+3.41%)
Jan 14, 2009	17.90	18.20	17.54	17.97	967,470	-0.34(-1.83%)
Jan 13, 2009	17.81	18.62	17.81	18.31	606,156	+0.07(+0.40%)
Jan 12, 2009	18.79	18.98	18.00	18.23	569,633	-0.68(-3.59%)
Jan 09, 2009	19.52	19.61	18.44	18.91	604,816	-0.69(-3.54%)
Jan 08, 2009	19.03	19.73	18.97	19.61	760,030	+0.49(+2.56%)
Jan 07, 2009	19.57	19.68	18.98	19.12	689,800	-0.60(-3.07%)
Jan 06, 2009	19.03	20.07	18.88	19.72	1,085,506	+0.92(+4.91%)
Jan 05, 2009	18.73	19.03	18.41	18.80	1,099,778	-0.08(-0.43%)
Jan 02, 2009	18.18	18.94	17.78	18.88	0	+0.65(+3.59%)
Jan 01, 2009	17.16	18.39	16.93	18.22	0	+0.00(+0.00%)
Dec 31, 2008	17.16	18.39	16.93	18.22	1,372,819	+1.33(+7.89%)
Dec 30, 2008	15.94	17.12	15.90	16.89	815,027	+1.06(+6.71%)
Dec 29, 2008	16.05	16.08	15.50	15.83	561,259	-0.27(-1.68%)
Dec 26, 2008	15.86	16.13	15.64	16.10	0	+0.37(+2.34%)
Dec 24, 2008	15.92	15.92	15.50	15.73	296,684	-0.16(-1.03%)
Dec 23, 2008	16.30	16.45	15.67	15.90	1,112,120	-0.15(-0.92%)
Dec 22, 2008	15.90	16.12	15.51	16.04	1,829,224	+0.29(+1.82%)
Dec 19, 2008	14.92	16.04	14.65	15.76	2,941,466	+0.76(+5.07%)
Dec 18, 2008	15.94	15.94	14.59	15.00	2,294,955	-0.81(-5.12%)
Dec 17, 2008	15.80	16.03	15.50	15.81	1,771,323	-0.29(-1.78%)
Dec 16, 2008	15.69	16.53	15.69	16.09	1,658,396	+0.61(+3.96%)
Dec 15, 2008	16.70	16.98	15.26	15.48	1,096,272	-1.10(-6.61%)
Dec 12, 2008	15.60	16.85	15.24	16.57	0	+0.69(+4.37%)
Dec 11, 2008	17.09	17.57	15.69	15.88	686,530	-1.26(-7.34%)
Dec 10, 2008	16.50	17.42	16.45	17.14	716,171	+0.79(+4.85%)
Dec 09, 2008	16.26	17.22	16.22	16.35	787,386	-0.16(-0.99%)
Dec 08, 2008	15.62	16.69	15.49	16.51	1,020,934	+1.46(+9.72%)
Dec 05, 2008	14.50	15.09	13.69	15.05	0	+0.43(+2.96%)
Dec 04, 2008	15.29	15.61	14.24	14.61	811,205	-1.06(-6.78%)
Dec 03, 2008	15.17	15.77	14.39	15.68	918,707	+0.55(+3.62%)
Dec 02, 2008	14.52	15.14	14.43	15.13	795,082	+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.