Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	18.38	18.95	18.30	18.32	0	-0.34(-1.80%)
Feb 26, 2009	19.19	19.36	18.62	18.66	9,047,416	-0.27(-1.42%)
Feb 25, 2009	19.14	19.38	18.74	18.92	14,353,896	-0.30(-1.57%)
Feb 24, 2009	19.03	19.56	18.82	19.23	12,951,505	+0.42(+2.23%)
Feb 23, 2009	19.13	19.36	18.72	18.81	15,191,139	-0.21(-1.12%)
Feb 20, 2009	18.18	19.29	18.18	19.02	11,846,158	-0.11(-0.57%)
Feb 19, 2009	19.17	19.54	18.90	19.13	7,810,443	+0.21(+1.09%)
Feb 18, 2009	18.58	19.09	18.37	18.92	11,593,656	+0.33(+1.77%)
Feb 17, 2009	19.07	19.23	18.43	18.59	11,969,833	-1.03(-5.25%)
Feb 13, 2009	19.57	19.92	19.41	19.62	7,014,135	+0.01(+0.07%)
Feb 12, 2009	18.83	19.63	18.64	19.61	10,453,178	+0.38(+1.96%)
Feb 11, 2009	19.69	19.77	18.88	19.23	11,373,896	-0.36(-1.86%)
Feb 10, 2009	19.48	19.95	19.31	19.60	19,557,450	-0.35(-1.76%)
Feb 09, 2009	18.85	20.11	18.79	19.95	18,219,200	+0.98(+5.14%)
Feb 06, 2009	18.30	19.08	18.26	18.97	10,470,618	+0.65(+3.56%)
Feb 05, 2009	17.52	18.50	17.47	18.32	14,685,034	+0.77(+4.39%)
Feb 04, 2009	18.55	18.62	17.17	17.55	22,969,574	-1.45(-7.63%)
Feb 03, 2009	19.48	19.75	17.98	19.00	18,136,014	+0.10(+0.55%)
Feb 02, 2009	18.35	19.11	18.22	18.90	17,068,672	+0.08(+0.44%)
Jan 30, 2009	18.77	19.22	18.48	18.81	0	-0.03(-0.18%)
Jan 29, 2009	18.68	18.98	18.46	18.85	15,606,322	-0.45(-2.35%)
Jan 28, 2009	19.25	19.40	19.05	19.30	12,911,945	+0.21(+1.08%)
Jan 27, 2009	19.00	19.19	18.73	19.10	15,122,845	+0.20(+1.05%)
Jan 26, 2009	18.59	19.13	18.51	18.90	10,012,404	+0.39(+2.12%)
Jan 23, 2009	18.08	18.72	17.65	18.50	11,461,040	+0.05(+0.26%)
Jan 22, 2009	18.31	18.99	18.13	18.46	13,518,548	-0.18(-0.96%)
Jan 21, 2009	17.60	18.68	17.53	18.63	13,131,807	+1.37(+7.96%)
Jan 20, 2009	17.44	17.93	17.21	17.26	14,470,222	-0.34(-1.95%)
Jan 16, 2009	17.72	17.78	17.10	17.60	11,910,497	+0.22(+1.26%)
Jan 15, 2009	16.89	17.63	16.73	17.38	17,224,552	+0.72(+4.33%)
Jan 14, 2009	18.05	18.13	16.55	16.66	21,944,656	-2.49(-13.02%)
Jan 13, 2009	18.44	19.29	18.23	19.16	12,940,190	+0.67(+3.64%)
Jan 12, 2009	18.90	19.24	18.37	18.48	10,720,444	-0.73(-3.79%)
Jan 09, 2009	19.08	19.36	19.01	19.21	10,267,194	+0.14(+0.72%)
Jan 08, 2009	19.33	19.45	18.94	19.07	10,712,912	-0.40(-2.05%)
Jan 07, 2009	19.27	19.73	19.15	19.47	19,320,858	+0.03(+0.18%)
Jan 06, 2009	20.11	20.11	19.38	19.44	19,116,382	-0.54(-2.72%)
Jan 05, 2009	19.87	20.27	19.66	19.98	12,308,744	-0.08(-0.38%)
Jan 02, 2009	19.88	20.08	19.60	20.06	0	+0.25(+1.25%)
Jan 01, 2009	19.77	19.93	19.65	19.81	0	+0.00(+0.00%)
Dec 31, 2008	19.77	19.93	19.65	19.81	6,185,344	+0.08(+0.38%)
Dec 30, 2008	19.87	19.98	19.56	19.73	6,106,220	+0.01(+0.07%)
Dec 29, 2008	19.68	19.78	19.20	19.72	6,501,623	+0.24(+1.23%)
Dec 26, 2008	19.23	19.56	19.17	19.48	3,030,738	+0.41(+2.16%)
Dec 24, 2008	18.66	19.22	18.66	19.07	2,564,485	+0.47(+2.51%)
Dec 23, 2008	18.79	19.21	18.30	18.60	6,799,375	-0.16(-0.84%)
Dec 22, 2008	19.41	19.89	18.41	18.76	8,156,279	-0.51(-2.64%)
Dec 19, 2008	19.75	19.91	19.03	19.27	11,387,253	-0.07(-0.36%)
Dec 18, 2008	19.62	19.73	19.09	19.34	9,162,675	-0.14(-0.74%)
Dec 17, 2008	19.47	19.96	19.24	19.48	9,604,003	-0.21(-1.05%)
Dec 16, 2008	18.18	19.73	18.13	19.69	11,545,890	+1.61(+8.89%)
Dec 15, 2008	18.55	18.90	17.84	18.08	9,067,139	-0.20(-1.09%)
Dec 12, 2008	18.24	18.46	17.77	18.28	0	-0.58(-3.10%)
Dec 11, 2008	19.21	19.82	18.69	18.86	8,868,333	-0.41(-2.14%)
Dec 10, 2008	18.95	19.34	18.79	19.27	7,916,848	+0.63(+3.35%)
Dec 09, 2008	18.30	19.16	17.93	18.65	10,608,910	+0.23(+1.23%)
Dec 08, 2008	18.27	18.72	18.03	18.42	12,180,423	+0.67(+3.79%)
Dec 05, 2008	16.25	17.86	16.10	17.75	11,272,919	+0.84(+4.96%)
Dec 04, 2008	17.10	17.94	16.67	16.91	11,171,384	-0.34(-1.95%)
Dec 03, 2008	16.80	17.39	16.63	17.25	15,750,530	-0.70(-3.90%)
Dec 02, 2008	17.85	18.38	17.40	17.95	12,660,178	+0.39(+2.23%)

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.