Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	16.29	16.87	16.11	16.62	0	+0.06(+0.33%)
Feb 26, 2009	17.10	17.12	16.56	16.57	4,762,242	-0.38(-2.24%)
Feb 25, 2009	16.46	17.29	16.46	16.95	6,099,481	-0.48(-2.78%)
Feb 24, 2009	16.48	17.51	16.48	17.43	6,563,216	+0.46(+2.73%)
Feb 23, 2009	17.50	17.68	16.91	16.97	6,492,366	-0.48(-2.78%)
Feb 20, 2009	17.80	17.93	17.21	17.45	8,124,885	-0.47(-2.61%)
Feb 19, 2009	18.21	18.27	17.81	17.92	7,362,731	-0.02(-0.09%)
Feb 18, 2009	18.68	18.71	17.89	17.94	15,425,597	-0.58(-3.12%)
Feb 17, 2009	18.85	18.85	18.14	18.52	12,381,547	-0.51(-2.66%)
Feb 13, 2009	19.19	19.36	19.01	19.02	6,084,572	-0.21(-1.12%)
Feb 12, 2009	19.31	19.31	18.81	19.24	8,429,181	-0.10(-0.54%)
Feb 11, 2009	19.62	19.73	19.14	19.34	5,912,755	-0.21(-1.07%)
Feb 10, 2009	19.77	20.00	19.40	19.55	9,495,178	-0.38(-1.91%)
Feb 09, 2009	20.39	20.48	19.73	19.93	5,009,185	-0.41(-2.00%)
Feb 06, 2009	20.19	20.46	19.98	20.34	8,475,933	+0.08(+0.41%)
Feb 05, 2009	20.12	20.37	19.80	20.26	7,653,410	+0.12(+0.60%)
Feb 04, 2009	20.25	20.34	19.86	20.14	5,758,653	-0.01(-0.03%)
Feb 03, 2009	20.03	20.31	19.73	20.14	5,450,297	+0.17(+0.85%)
Feb 02, 2009	19.18	20.09	19.08	19.97	8,900,228	+0.59(+3.07%)
Jan 30, 2009	20.00	20.07	19.16	19.38	0	-0.57(-2.84%)
Jan 29, 2009	19.50	20.18	19.42	19.94	5,821,234	+0.29(+1.46%)
Jan 28, 2009	19.80	19.88	19.41	19.66	6,212,056	+0.12(+0.62%)
Jan 27, 2009	19.79	19.80	19.41	19.53	5,513,474	-0.15(-0.78%)
Jan 26, 2009	19.35	19.87	19.22	19.69	7,881,502	+0.41(+2.14%)
Jan 23, 2009	19.05	19.34	18.76	19.28	4,840,544	+0.04(+0.20%)
Jan 22, 2009	19.02	19.31	18.89	19.24	5,875,430	+0.02(+0.11%)
Jan 21, 2009	19.18	19.29	18.76	19.22	8,204,189	+0.28(+1.45%)
Jan 20, 2009	19.00	19.31	18.91	18.94	6,403,570	-0.12(-0.61%)
Jan 16, 2009	18.88	19.18	18.82	19.06	0	+0.37(+1.97%)
Jan 15, 2009	18.63	18.76	18.27	18.69	9,833,685	+0.03(+0.15%)
Jan 14, 2009	18.78	18.83	18.31	18.66	5,671,398	-0.27(-1.43%)
Jan 13, 2009	19.35	19.36	18.78	18.93	4,840,170	-0.42(-2.19%)
Jan 12, 2009	19.39	19.50	19.22	19.35	3,645,171	+0.02(+0.09%)
Jan 09, 2009	19.52	19.60	19.26	19.34	4,000,503	-0.20(-1.02%)
Jan 08, 2009	19.75	19.75	19.38	19.53	4,204,475	-0.12(-0.59%)
Jan 07, 2009	19.83	19.88	19.56	19.65	4,322,962	-0.30(-1.49%)
Jan 06, 2009	20.15	20.38	19.75	19.95	4,839,703	-0.10(-0.49%)
Jan 05, 2009	20.02	20.25	19.80	20.05	4,838,105	-0.08(-0.38%)
Jan 02, 2009	19.79	20.22	19.61	20.12	0	+0.39(+1.95%)
Jan 01, 2009	19.45	19.81	19.44	19.74	0	+0.00(+0.00%)
Dec 31, 2008	19.45	19.81	19.44	19.74	4,479,004	+0.34(+1.73%)
Dec 30, 2008	19.27	19.42	19.09	19.40	4,860,426	+0.22(+1.15%)
Dec 29, 2008	19.27	19.41	18.94	19.18	4,043,562	-0.04(-0.20%)
Dec 26, 2008	19.16	19.32	19.12	19.22	1,877,513	+0.12(+0.63%)
Dec 24, 2008	19.03	19.15	18.95	19.10	1,299,004	+0.15(+0.78%)
Dec 23, 2008	19.22	19.37	18.86	18.95	4,103,208	-0.15(-0.81%)
Dec 22, 2008	19.31	19.50	18.85	19.11	4,630,537	-0.16(-0.83%)
Dec 19, 2008	19.41	20.15	19.25	19.27	9,973,937	+0.11(+0.57%)
Dec 18, 2008	18.97	19.32	18.96	19.15	6,756,242	+0.24(+1.28%)
Dec 17, 2008	18.96	19.20	18.80	18.91	5,477,749	-0.18(-0.92%)
Dec 16, 2008	19.11	19.17	18.80	19.09	8,462,598	+0.15(+0.81%)
Dec 15, 2008	19.05	19.20	18.73	18.93	4,473,331	-0.12(-0.64%)
Dec 12, 2008	18.69	19.13	18.58	19.06	5,225,460	+0.02(+0.09%)
Dec 11, 2008	18.97	19.48	18.84	19.04	6,234,653	-0.05(-0.26%)
Dec 10, 2008	19.39	19.50	18.90	19.09	5,771,358	-0.18(-0.94%)
Dec 09, 2008	19.47	19.63	19.16	19.27	5,117,840	-0.30(-1.52%)
Dec 08, 2008	19.76	19.91	19.13	19.57	7,280,362	+0.17(+0.85%)
Dec 05, 2008	19.10	19.50	18.36	19.40	6,250,733	+0.31(+1.62%)
Dec 04, 2008	19.49	19.95	18.79	19.09	9,776,201	-0.74(-3.75%)
Dec 03, 2008	19.40	19.93	19.16	19.84	7,133,760	+0.24(+1.21%)
Dec 02, 2008	19.52	19.72	19.03	19.60	8,964,964	+0.41(+2.15%)

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.