Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	16.96	17.35	16.47	16.98	1,601,292	+0.00(+0.03%)
Feb 26, 2009	17.26	17.63	16.74	16.97	1,060,881	-0.08(-0.46%)
Feb 25, 2009	16.76	17.47	16.25	17.05	1,206,108	+0.11(+0.66%)
Feb 24, 2009	16.17	16.94	15.86	16.94	1,395,627	+0.86(+5.35%)
Feb 23, 2009	16.29	16.63	16.06	16.08	1,153,473	-0.13(-0.81%)
Feb 20, 2009	16.23	16.40	15.42	16.21	1,600,344	-0.09(-0.54%)
Feb 19, 2009	16.65	16.91	16.28	16.30	1,142,849	-0.50(-2.97%)
Feb 18, 2009	17.03	17.15	16.58	16.79	791,273	-0.15(-0.87%)
Feb 17, 2009	17.22	17.34	16.93	16.94	992,272	-0.62(-3.53%)
Feb 13, 2009	18.05	18.40	17.56	17.56	582,840	-0.52(-2.89%)
Feb 12, 2009	17.28	18.16	17.22	18.09	880,462	-0.05(-0.27%)
Feb 11, 2009	17.87	18.23	17.58	18.13	694,716	+0.39(+2.20%)
Feb 10, 2009	18.37	18.74	17.74	17.74	1,613,209	-0.77(-4.17%)
Feb 09, 2009	18.24	18.74	17.80	18.52	856,877	+0.34(+1.88%)
Feb 06, 2009	17.37	18.21	17.17	18.17	963,967	+0.94(+5.47%)
Feb 05, 2009	16.64	17.41	16.38	17.23	736,315	+0.42(+2.50%)
Feb 04, 2009	16.89	17.35	16.65	16.81	472,493	-0.02(-0.15%)
Feb 03, 2009	17.25	17.25	16.60	16.83	666,712	-0.23(-1.35%)
Feb 02, 2009	16.80	17.16	16.69	17.06	829,274	-0.02(-0.11%)
Jan 30, 2009	17.67	17.83	16.91	17.08	818,885	-0.39(-2.24%)
Jan 29, 2009	18.13	18.33	17.37	17.47	900,010	-0.79(-4.33%)
Jan 28, 2009	17.85	18.35	17.82	18.27	1,259,669	+0.88(+5.06%)
Jan 27, 2009	17.09	17.48	16.90	17.39	1,017,841	+0.36(+2.10%)
Jan 26, 2009	17.05	17.57	16.91	17.03	882,743	-0.02(-0.11%)
Jan 23, 2009	16.47	17.11	16.22	17.05	791,288	+0.38(+2.29%)
Jan 22, 2009	17.19	17.32	16.38	16.67	1,165,436	-0.83(-4.75%)
Jan 21, 2009	16.67	17.50	16.54	17.50	1,754,109	+0.82(+4.89%)
Jan 20, 2009	17.84	18.06	16.68	16.68	1,762,119	-1.54(-8.45%)
Jan 16, 2009	18.97	19.05	17.77	18.22	1,322,415	-0.26(-1.43%)
Jan 15, 2009	18.98	19.06	18.12	18.49	2,058,214	-0.43(-2.25%)
Jan 14, 2009	19.08	19.50	18.91	18.91	795,081	-0.60(-3.08%)
Jan 13, 2009	19.10	19.69	19.00	19.51	1,023,410	+0.36(+1.89%)
Jan 12, 2009	19.83	19.91	19.09	19.15	1,554,492	+0.01(+0.08%)
Jan 09, 2009	19.83	19.90	19.02	19.14	1,069,101	-0.57(-2.88%)
Jan 08, 2009	19.61	19.94	19.39	19.70	672,773	+0.04(+0.20%)
Jan 07, 2009	20.04	20.45	19.59	19.66	1,236,031	-0.80(-3.92%)
Jan 06, 2009	20.94	21.17	20.14	20.47	1,005,065	-0.26(-1.27%)
Jan 05, 2009	21.31	21.33	20.54	20.73	665,474	-0.57(-2.68%)
Jan 02, 2009	21.53	21.71	20.82	21.30	732,563	-0.18(-0.84%)
Dec 31, 2008	21.16	21.59	20.99	21.48	751,798	+0.38(+1.78%)
Dec 30, 2008	20.38	21.17	20.38	21.11	628,658	+0.68(+3.35%)
Dec 29, 2008	20.44	20.98	20.21	20.42	569,112	-0.03(-0.17%)
Dec 26, 2008	20.41	20.50	20.10	20.46	538,594	+0.17(+0.82%)
Dec 24, 2008	19.97	20.29	19.92	20.29	124,631	+0.39(+1.94%)
Dec 23, 2008	20.15	20.38	19.78	19.90	762,672	-0.17(-0.85%)
Dec 22, 2008	20.21	20.33	19.83	20.07	976,342	-0.07(-0.34%)
Dec 19, 2008	20.88	20.89	19.97	20.14	1,458,898	-0.44(-2.11%)
Dec 18, 2008	20.62	21.02	20.38	20.58	783,722	-0.14(-0.68%)
Dec 17, 2008	21.05	21.25	20.59	20.72	724,279	-0.68(-3.20%)
Dec 16, 2008	19.90	21.40	19.86	21.40	1,072,649	+1.74(+8.82%)
Dec 15, 2008	20.04	20.09	19.22	19.67	903,634	-0.34(-1.69%)
Dec 12, 2008	18.86	20.08	18.77	20.01	922,679	+0.85(+4.44%)
Dec 11, 2008	20.19	20.24	19.14	19.16	1,127,705	-1.10(-5.45%)
Dec 10, 2008	20.14	20.51	19.79	20.26	648,268	+0.40(+1.99%)
Dec 09, 2008	20.92	20.94	19.84	19.86	1,202,640	-1.08(-5.14%)
Dec 08, 2008	21.26	21.44	20.47	20.94	1,024,965	+0.10(+0.47%)
Dec 05, 2008	19.03	20.86	19.03	20.84	1,618,890	+1.38(+7.11%)
Dec 04, 2008	19.57	20.28	19.08	19.46	1,323,135	-0.59(-2.95%)
Dec 03, 2008	19.16	20.32	18.75	20.05	1,351,683	+0.51(+2.60%)
Dec 02, 2008	19.35	19.58	18.57	19.54	1,869,698	+0.72(+3.82%)

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.