Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	17.60	18.56	17.05	17.20	0	+0.56(+3.34%)
Feb 26, 2009	18.36	18.47	16.61	16.64	5,131,591	-1.53(-8.43%)
Feb 25, 2009	18.56	18.70	18.01	18.18	1,144,003	-0.42(-2.24%)
Feb 24, 2009	17.88	18.65	17.80	18.59	1,736,869	+0.71(+3.97%)
Feb 23, 2009	18.59	18.62	17.63	17.88	1,737,225	-0.67(-3.60%)
Feb 20, 2009	18.56	18.69	17.81	18.55	2,653,025	-0.09(-0.50%)
Feb 19, 2009	19.24	19.24	18.40	18.64	1,944,072	-0.28(-1.46%)
Feb 18, 2009	18.91	19.01	18.42	18.92	1,205,286	+0.17(+0.92%)
Feb 17, 2009	18.78	18.99	18.49	18.75	1,513,229	-0.52(-2.69%)
Feb 13, 2009	18.75	19.39	18.75	19.27	982,921	+0.30(+1.58%)
Feb 12, 2009	18.36	19.05	18.16	18.97	1,623,016	+0.39(+2.11%)
Feb 11, 2009	18.60	18.82	18.22	18.57	2,224,207	-0.38(-2.00%)
Feb 10, 2009	18.99	19.66	18.89	18.95	1,579,633	-0.17(-0.88%)
Feb 09, 2009	19.49	19.59	18.93	19.12	932,786	-0.45(-2.29%)
Feb 06, 2009	19.04	19.72	18.87	19.57	2,118,484	+0.51(+2.67%)
Feb 05, 2009	18.15	19.10	18.01	19.06	2,047,669	+0.89(+4.91%)
Feb 04, 2009	18.20	18.38	17.98	18.17	1,403,450	-0.03(-0.15%)
Feb 03, 2009	18.08	18.30	17.77	18.20	1,350,171	+0.19(+1.06%)
Feb 02, 2009	17.44	18.34	17.36	18.00	1,695,938	+0.33(+1.85%)
Jan 30, 2009	17.91	17.97	17.37	17.68	0	-0.27(-1.51%)
Jan 29, 2009	17.92	18.01	17.69	17.95	1,913,072	-0.06(-0.31%)
Jan 28, 2009	17.75	18.01	17.56	18.00	1,306,337	+0.52(+2.99%)
Jan 27, 2009	16.90	17.56	16.89	17.48	1,071,502	+0.60(+3.54%)
Jan 26, 2009	16.93	17.21	16.71	16.88	737,460	+0.02(+0.14%)
Jan 23, 2009	16.74	17.08	16.44	16.86	815,506	-0.33(-1.93%)
Jan 22, 2009	16.88	17.41	16.88	17.19	1,092,876	-0.08(-0.49%)
Jan 21, 2009	16.74	17.32	16.58	17.28	723,388	+0.56(+3.32%)
Jan 20, 2009	17.60	17.64	16.63	16.72	724,575	-0.97(-5.49%)
Jan 16, 2009	17.48	17.80	17.32	17.69	0	+0.44(+2.57%)
Jan 15, 2009	17.20	17.35	16.55	17.25	1,387,710	-0.01(-0.08%)
Jan 14, 2009	17.81	17.92	17.19	17.26	1,511,512	-0.74(-4.12%)
Jan 13, 2009	17.68	18.25	17.57	18.00	922,647	+0.33(+1.88%)
Jan 12, 2009	18.34	18.34	17.58	17.67	1,279,951	-0.75(-4.08%)
Jan 09, 2009	18.47	18.53	17.88	18.42	896,861	-0.08(-0.45%)
Jan 08, 2009	18.20	18.72	17.88	18.51	1,410,017	+0.24(+1.33%)
Jan 07, 2009	17.98	18.86	17.81	18.27	1,950,061	+0.05(+0.28%)
Jan 06, 2009	18.01	18.40	17.69	18.21	1,723,812	+0.28(+1.59%)
Jan 05, 2009	17.75	18.01	17.46	17.93	1,516,713	+0.13(+0.71%)
Jan 02, 2009	17.62	17.88	17.14	17.80	0	+0.26(+1.46%)
Jan 01, 2009	17.18	17.65	17.06	17.55	0	+0.00(+0.00%)
Dec 31, 2008	17.18	17.65	17.06	17.55	1,026,124	+0.33(+1.93%)
Dec 30, 2008	16.72	17.21	16.64	17.21	1,158,347	+0.54(+3.25%)
Dec 29, 2008	16.69	16.75	16.37	16.67	1,237,303	-0.01(-0.06%)
Dec 26, 2008	16.55	16.73	16.47	16.68	751,708	+0.14(+0.82%)
Dec 24, 2008	16.22	16.78	16.01	16.55	800,632	+0.33(+2.04%)
Dec 23, 2008	16.45	16.66	16.11	16.22	1,454,113	-0.20(-1.22%)
Dec 22, 2008	17.16	17.16	16.08	16.42	1,745,824	-0.57(-3.33%)
Dec 19, 2008	17.02	17.21	16.64	16.98	1,498,155	-0.07(-0.44%)
Dec 18, 2008	16.02	17.26	15.93	17.06	2,216,707	+1.06(+6.66%)
Dec 17, 2008	16.00	16.24	15.88	15.99	1,807,393	-0.28(-1.75%)
Dec 16, 2008	15.43	16.29	15.43	16.28	1,900,162	+0.90(+5.86%)
Dec 15, 2008	16.73	16.73	15.14	15.37	2,242,840	-1.15(-6.98%)
Dec 12, 2008	16.24	16.70	15.94	16.53	1,257,287	+0.27(+1.67%)
Dec 11, 2008	15.88	17.04	15.87	16.26	2,119,771	+0.37(+2.35%)
Dec 10, 2008	16.05	16.41	15.79	15.88	1,971,911	-0.06(-0.38%)
Dec 09, 2008	16.61	16.93	15.89	15.94	1,749,025	-0.73(-4.40%)
Dec 08, 2008	16.84	17.00	16.29	16.68	1,416,743	+0.18(+1.10%)
Dec 05, 2008	15.74	16.52	15.27	16.50	1,274,003	+0.52(+3.27%)
Dec 04, 2008	16.26	16.56	15.72	15.97	1,262,265	-0.48(-2.90%)
Dec 03, 2008	16.02	16.49	15.87	16.45	1,769,998	-0.09(-0.54%)
Dec 02, 2008	16.02	16.65	15.71	16.54	1,435,279	+0.68(+4.30%)

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.