Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	19.23	20.43	19.23	20.04	2,864,805	+0.56(+2.87%)
Feb 26, 2009	19.55	19.82	19.34	19.48	1,789,121	+0.06(+0.31%)
Feb 25, 2009	18.96	19.69	18.94	19.42	2,134,880	+0.38(+2.00%)
Feb 24, 2009	18.85	19.29	18.62	19.04	2,793,765	+0.51(+2.75%)
Feb 23, 2009	19.11	19.48	18.50	18.53	1,811,709	-0.50(-2.63%)
Feb 20, 2009	18.87	19.38	18.63	19.03	2,255,430	-0.20(-1.04%)
Feb 19, 2009	19.63	19.86	19.08	19.23	1,563,823	-0.27(-1.38%)
Feb 18, 2009	19.47	19.64	18.93	19.50	1,836,975	+0.06(+0.31%)
Feb 17, 2009	19.29	19.68	19.10	19.44	1,368,781	-0.34(-1.72%)
Feb 13, 2009	20.15	20.22	19.56	19.78	1,164,768	-0.17(-0.85%)
Feb 12, 2009	19.31	20.01	19.05	19.95	1,503,087	+0.38(+1.94%)
Feb 11, 2009	19.72	19.83	19.28	19.57	1,337,807	-0.04(-0.20%)
Feb 10, 2009	20.25	20.50	19.42	19.61	1,539,207	-0.84(-4.11%)
Feb 09, 2009	20.26	20.72	20.10	20.45	1,330,564	-0.15(-0.73%)
Feb 06, 2009	19.79	20.67	19.73	20.60	1,837,821	+0.88(+4.46%)
Feb 05, 2009	18.74	19.75	18.74	19.72	1,487,012	+0.75(+3.95%)
Feb 04, 2009	18.93	19.27	18.68	18.97	1,332,430	-0.04(-0.21%)
Feb 03, 2009	18.71	19.10	18.27	19.01	1,090,397	+0.41(+2.20%)
Feb 02, 2009	18.59	18.78	18.14	18.60	1,490,073	-0.17(-0.91%)
Jan 30, 2009	19.03	19.30	18.66	18.77	1,430,216	-0.17(-0.90%)
Jan 29, 2009	19.38	19.48	18.83	18.94	1,094,152	-0.74(-3.76%)
Jan 28, 2009	19.80	19.89	19.42	19.68	2,207,043	+0.28(+1.44%)
Jan 27, 2009	19.34	19.69	19.00	19.40	1,945,050	+0.08(+0.41%)
Jan 26, 2009	18.60	19.47	18.46	19.32	3,052,362	+1.50(+8.42%)
Jan 23, 2009	17.07	18.15	17.00	17.82	2,325,020	+0.44(+2.53%)
Jan 22, 2009	16.70	17.56	16.58	17.38	2,961,611	-0.38(-2.14%)
Jan 21, 2009	17.16	18.22	17.01	17.76	1,902,500	+0.27(+1.54%)
Jan 20, 2009	18.20	18.49	17.42	17.49	1,522,552	-0.86(-4.69%)
Jan 16, 2009	18.09	18.43	17.80	18.35	1,841,864	+0.59(+3.32%)
Jan 15, 2009	17.06	18.05	17.00	17.76	1,779,875	+0.72(+4.23%)
Jan 14, 2009	17.77	17.77	17.00	17.04	1,758,284	-0.50(-2.85%)
Jan 13, 2009	17.86	18.24	17.27	17.54	2,322,088	-0.32(-1.79%)
Jan 12, 2009	17.76	18.17	17.70	17.86	1,200,421	-0.07(-0.39%)
Jan 09, 2009	18.74	18.95	17.88	17.93	1,675,335	-0.77(-4.12%)
Jan 08, 2009	18.59	18.79	18.03	18.70	1,919,979	+0.10(+0.54%)
Jan 07, 2009	18.87	19.06	18.48	18.60	1,395,219	-0.57(-2.97%)
Jan 06, 2009	18.90	19.41	18.56	19.17	1,743,000	+0.30(+1.59%)
Jan 05, 2009	19.10	19.11	18.66	18.87	1,504,696	-0.18(-0.94%)
Jan 02, 2009	18.43	19.25	18.29	19.05	1,730,736	+0.60(+3.25%)
Dec 31, 2008	17.99	18.62	17.70	18.45	1,468,550	+0.47(+2.61%)
Dec 30, 2008	17.40	17.99	17.32	17.98	1,080,643	+0.69(+3.99%)
Dec 29, 2008	17.28	17.47	16.93	17.29	896,765	-0.06(-0.35%)
Dec 26, 2008	17.54	17.60	17.17	17.35	852,724	-0.18(-1.03%)
Dec 24, 2008	17.65	17.78	17.40	17.53	455,837	-0.03(-0.17%)
Dec 23, 2008	17.17	17.82	17.04	17.56	1,686,584	+0.01(+0.06%)
Dec 22, 2008	17.75	17.90	17.19	17.55	1,654,418	-0.18(-1.02%)
Dec 19, 2008	17.60	18.12	17.17	17.73	7,860,750	+0.28(+1.60%)
Dec 18, 2008	17.86	18.22	17.09	17.45	1,838,676	-0.62(-3.43%)
Dec 17, 2008	17.79	18.50	17.15	18.07	2,575,192	+0.49(+2.79%)
Dec 16, 2008	16.58	17.69	16.46	17.58	2,490,910	+1.31(+8.05%)
Dec 15, 2008	16.45	17.08	15.97	16.27	2,017,583	-0.59(-3.50%)
Dec 12, 2008	16.13	17.13	16.07	16.86	1,904,319	+0.47(+2.87%)
Dec 11, 2008	17.10	17.57	16.23	16.39	1,952,208	-0.95(-5.48%)
Dec 10, 2008	16.76	17.85	16.76	17.34	1,904,582	+0.74(+4.46%)
Dec 09, 2008	17.27	17.71	16.43	16.60	3,169,774	-1.01(-5.74%)
Dec 08, 2008	18.26	18.83	17.27	17.61	3,076,232	-0.37(-2.06%)
Dec 05, 2008	16.43	18.10	16.20	17.98	2,439,958	+1.34(+8.05%)
Dec 04, 2008	16.34	17.47	15.90	16.64	2,287,424	-0.04(-0.24%)
Dec 03, 2008	16.02	16.71	15.38	16.68	2,208,229	+0.62(+3.86%)
Dec 02, 2008	15.89	16.46	15.39	16.06	2,955,489	+0.34(+2.16%)

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.