Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	15.14	15.73	14.87	15.33	10,482,669	+0.07(+0.46%)
Feb 26, 2009	15.66	16.32	15.23	15.26	11,450,828	-0.01(-0.07%)
Feb 25, 2009	14.56	15.65	14.42	15.27	9,470,184	+0.65(+4.45%)
Feb 24, 2009	14.11	14.70	14.00	14.62	7,335,328	+0.65(+4.65%)
Feb 23, 2009	14.57	14.72	13.92	13.97	7,665,583	-0.60(-4.12%)
Feb 20, 2009	14.33	14.73	14.03	14.57	11,300,449	+0.24(+1.67%)
Feb 19, 2009	15.36	15.36	14.31	14.33	7,829,243	-0.86(-5.66%)
Feb 18, 2009	15.06	15.58	14.79	15.19	8,208,189	+0.35(+2.36%)
Feb 17, 2009	15.45	15.55	14.80	14.84	11,145,635	-1.17(-7.31%)
Feb 13, 2009	15.69	16.27	15.66	16.01	7,058,266	+0.32(+2.04%)
Feb 12, 2009	15.21	15.82	15.04	15.69	8,106,841	+0.29(+1.88%)
Feb 11, 2009	15.68	15.76	15.10	15.40	8,010,604	-0.10(-0.65%)
Feb 10, 2009	16.24	16.62	15.43	15.50	10,021,757	-0.90(-5.49%)
Feb 09, 2009	16.74	16.80	16.15	16.40	8,625,905	-0.40(-2.38%)
Feb 06, 2009	16.62	17.03	16.45	16.80	8,720,945	+0.13(+0.78%)
Feb 05, 2009	15.51	16.95	15.48	16.67	11,942,873	+0.78(+4.91%)
Feb 04, 2009	15.95	16.45	15.67	15.89	11,306,255	-0.05(-0.31%)
Feb 03, 2009	15.59	16.05	15.31	15.94	6,685,455	+0.24(+1.53%)
Feb 02, 2009	15.39	16.00	15.08	15.70	8,128,354	+0.32(+2.08%)
Jan 30, 2009	15.87	15.93	15.19	15.38	8,200,959	-0.32(-2.04%)
Jan 29, 2009	16.20	16.20	15.52	15.70	9,863,223	-0.63(-3.86%)
Jan 28, 2009	17.25	17.33	16.17	16.33	18,626,048	-0.32(-1.92%)
Jan 27, 2009	16.19	17.08	16.17	16.65	10,647,889	+0.66(+4.13%)
Jan 26, 2009	15.74	16.44	15.64	15.99	7,117,247	+0.15(+0.95%)
Jan 23, 2009	14.78	16.10	14.78	15.84	8,538,769	+0.83(+5.53%)
Jan 22, 2009	15.04	15.31	14.65	15.01	6,098,422	-0.25(-1.64%)
Jan 21, 2009	15.25	15.41	14.45	15.26	9,542,162	+0.25(+1.67%)
Jan 20, 2009	15.69	16.04	14.99	15.01	8,253,096	-1.06(-6.60%)
Jan 16, 2009	15.88	16.21	15.44	16.07	8,416,126	+0.43(+2.75%)
Jan 15, 2009	15.10	15.83	15.00	15.64	8,190,860	+0.55(+3.64%)
Jan 14, 2009	15.10	15.40	14.90	15.09	7,940,509	-0.32(-2.08%)
Jan 13, 2009	15.05	15.65	14.92	15.41	9,887,933	+0.41(+2.73%)
Jan 12, 2009	15.84	15.86	14.79	15.00	11,290,244	-0.80(-5.06%)
Jan 09, 2009	16.61	16.61	15.74	15.80	9,567,353	-0.74(-4.47%)
Jan 08, 2009	16.89	16.89	16.13	16.54	10,919,323	-0.33(-1.96%)
Jan 07, 2009	17.25	17.26	16.69	16.87	9,536,138	-0.62(-3.54%)
Jan 06, 2009	17.38	17.71	17.11	17.49	8,735,563	+0.17(+0.98%)
Jan 05, 2009	17.39	17.50	17.02	17.32	9,170,043	+0.22(+1.29%)
Jan 02, 2009	16.85	17.22	16.29	17.10	9,753,912	+0.39(+2.33%)
Dec 31, 2008	16.72	16.79	16.53	16.71	7,683,667	-0.04(-0.24%)
Dec 30, 2008	15.93	16.80	15.93	16.75	6,857,623	+0.86(+5.41%)
Dec 29, 2008	15.65	15.89	15.46	15.89	4,731,091	+0.22(+1.40%)
Dec 26, 2008	15.78	15.78	15.55	15.67	1,721,896	-0.03(-0.19%)
Dec 24, 2008	15.72	15.90	15.67	15.70	1,245,718	-0.05(-0.32%)
Dec 23, 2008	16.15	16.35	15.61	15.75	4,744,486	-0.35(-2.17%)
Dec 22, 2008	16.33	16.56	15.75	16.10	4,874,507	-0.34(-2.07%)
Dec 19, 2008	16.38	16.88	16.20	16.44	9,307,088	+0.24(+1.48%)
Dec 18, 2008	16.88	16.98	16.04	16.20	8,977,545	-0.50(-2.99%)
Dec 17, 2008	16.49	16.88	16.07	16.70	8,522,371	+0.06(+0.36%)
Dec 16, 2008	15.79	16.71	15.65	16.64	11,213,742	+1.11(+7.15%)
Dec 15, 2008	15.25	15.76	14.99	15.53	7,276,150	+0.18(+1.17%)
Dec 12, 2008	14.48	15.42	14.30	15.35	6,404,605	+0.72(+4.92%)
Dec 11, 2008	15.01	15.28	14.53	14.63	5,083,964	-0.45(-2.98%)
Dec 10, 2008	14.77	15.72	14.67	15.08	9,468,191	+0.25(+1.69%)
Dec 09, 2008	14.07	15.30	14.02	14.83	16,380,769	+0.79(+5.63%)
Dec 08, 2008	14.05	14.36	13.66	14.04	9,887,294	+0.09(+0.65%)
Dec 05, 2008	13.64	14.09	12.99	13.95	13,692,528	-0.09(-0.64%)
Dec 04, 2008	15.14	15.20	13.81	14.04	11,533,025	-1.42(-9.18%)
Dec 03, 2008	14.78	15.48	14.01	15.46	9,528,230	+1.06(+7.36%)
Dec 02, 2008	14.05	14.47	13.88	14.40	6,870,871	+0.38(+2.71%)

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.