Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	16.31	16.69	16.19	16.34	0	-0.46(-2.74%)
Feb 26, 2009	16.77	16.93	16.47	16.80	4,850,632	+0.29(+1.78%)
Feb 25, 2009	16.60	16.80	16.25	16.51	3,263,894	-0.27(-1.60%)
Feb 24, 2009	16.37	16.92	16.18	16.78	2,439,646	+0.58(+3.56%)
Feb 23, 2009	16.88	16.91	16.12	16.20	2,399,278	-0.58(-3.43%)
Feb 20, 2009	16.56	16.95	16.40	16.78	3,151,234	-0.15(-0.87%)
Feb 19, 2009	17.34	17.46	16.90	16.93	1,467,334	-0.07(-0.41%)
Feb 18, 2009	17.18	17.19	16.80	17.00	2,415,787	+0.01(+0.04%)
Feb 17, 2009	17.45	18.12	16.99	16.99	3,302,952	-1.08(-5.95%)
Feb 13, 2009	18.24	18.35	18.06	18.07	802,095	-0.22(-1.19%)
Feb 12, 2009	17.91	18.28	17.70	18.28	1,982,464	+0.05(+0.27%)
Feb 11, 2009	18.32	18.46	17.99	18.23	1,803,864	+0.16(+0.86%)
Feb 10, 2009	18.88	18.98	17.94	18.08	2,070,492	-0.94(-4.95%)
Feb 09, 2009	19.12	19.21	18.95	19.02	986,403	-0.08(-0.40%)
Feb 06, 2009	18.57	19.19	18.57	19.10	1,089,819	+0.22(+1.19%)
Feb 05, 2009	18.26	18.87	18.03	18.87	841,305	+0.61(+3.33%)
Feb 04, 2009	18.31	18.66	18.16	18.26	1,470,531	-0.03(-0.17%)
Feb 03, 2009	17.96	18.38	17.82	18.30	517,383	+0.53(+2.99%)
Feb 02, 2009	17.66	17.93	17.51	17.77	2,746,349	-0.24(-1.32%)
Jan 30, 2009	18.28	18.39	17.86	18.00	0	-0.14(-0.78%)
Jan 29, 2009	18.53	18.55	18.07	18.14	1,044,913	-0.88(-4.64%)
Jan 28, 2009	19.51	19.51	18.80	19.03	1,351,836	+0.67(+3.63%)
Jan 27, 2009	18.38	18.47	18.10	18.36	1,755,862	+0.33(+1.81%)
Jan 26, 2009	18.04	18.43	17.85	18.03	3,513,493	+0.27(+1.51%)
Jan 23, 2009	17.05	17.92	17.05	17.77	902,408	-0.03(-0.18%)
Jan 22, 2009	17.73	18.03	17.42	17.80	902,588	-0.49(-2.65%)
Jan 21, 2009	17.87	18.30	17.52	18.28	930,755	+0.89(+5.11%)
Jan 20, 2009	19.38	19.38	17.36	17.39	1,819,469	-1.40(-7.46%)
Jan 16, 2009	19.12	19.14	18.30	18.80	1,849,143	+0.20(+1.10%)
Jan 15, 2009	18.51	18.86	18.05	18.59	2,810,566	+0.06(+0.31%)
Jan 14, 2009	18.92	19.08	18.42	18.53	1,691,667	-0.88(-4.52%)
Jan 13, 2009	19.21	19.49	19.18	19.41	895,779	-0.18(-0.91%)
Jan 12, 2009	19.98	20.02	19.46	19.59	1,987,210	-0.57(-2.83%)
Jan 09, 2009	20.65	20.77	20.12	20.16	1,342,293	-0.66(-3.17%)
Jan 08, 2009	20.53	20.82	20.40	20.82	870,884	+0.26(+1.28%)
Jan 07, 2009	20.93	20.93	20.46	20.56	2,052,854	-0.55(-2.62%)
Jan 06, 2009	21.09	21.27	20.82	21.11	2,414,444	+0.27(+1.30%)
Jan 05, 2009	20.90	21.06	20.66	20.84	1,877,524	-0.26(-1.24%)
Jan 02, 2009	20.67	21.16	20.51	21.10	0	+0.41(+1.98%)
Jan 01, 2009	20.36	20.84	20.27	20.69	0	+0.00(+0.00%)
Dec 31, 2008	20.36	20.84	20.27	20.69	2,772,677	+0.27(+1.32%)
Dec 30, 2008	20.04	20.43	20.00	20.42	3,894,798	+0.60(+3.04%)
Dec 29, 2008	19.90	20.07	19.69	19.82	3,342,220	+0.03(+0.16%)
Dec 26, 2008	19.90	19.90	19.64	19.79	2,316,720	+0.06(+0.32%)
Dec 24, 2008	19.70	19.79	19.40	19.72	1,855,726	+0.24(+1.23%)
Dec 23, 2008	19.80	19.86	19.38	19.48	4,413,091	-0.17(-0.89%)
Dec 22, 2008	19.97	19.98	19.38	19.66	5,511,243	-0.11(-0.54%)
Dec 19, 2008	20.00	20.22	19.71	19.76	5,991,870	-0.32(-1.58%)
Dec 18, 2008	20.64	20.64	19.83	20.08	2,656,047	-0.60(-2.90%)
Dec 17, 2008	20.54	20.95	20.39	20.68	3,576,773	-0.17(-0.81%)
Dec 16, 2008	19.73	20.89	19.63	20.85	4,067,229	+1.17(+5.93%)
Dec 15, 2008	19.76	19.85	19.39	19.68	3,586,501	+0.03(+0.13%)
Dec 12, 2008	19.19	19.76	19.08	19.66	3,634,215	+0.15(+0.77%)
Dec 11, 2008	19.58	20.05	19.29	19.51	3,088,298	-0.09(-0.45%)
Dec 10, 2008	19.36	19.72	19.30	19.60	3,619,894	+0.57(+2.98%)
Dec 09, 2008	19.00	19.47	18.85	19.03	4,559,909	-0.19(-1.01%)
Dec 08, 2008	18.88	19.41	18.79	19.22	5,120,787	+0.94(+5.12%)
Dec 05, 2008	17.74	18.34	17.27	18.29	3,335,885	+0.39(+2.19%)
Dec 04, 2008	18.12	18.42	17.63	17.89	4,474,764	-0.67(-3.63%)
Dec 03, 2008	18.09	18.63	17.73	18.57	2,695,498	+0.26(+1.40%)
Dec 02, 2008	18.14	18.45	17.86	18.31	2,767,860	+0.74(+4.19%)

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.