Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	16.52	16.79	16.38	16.38	0	-0.61(-3.57%)
Feb 26, 2009	17.49	17.62	16.99	16.99	88,810	-0.17(-0.96%)
Feb 25, 2009	17.20	17.55	16.83	17.15	124,649	-0.12(-0.72%)
Feb 24, 2009	16.62	17.31	16.50	17.28	267,361	+0.79(+4.81%)
Feb 23, 2009	17.34	17.34	16.48	16.48	88,395	-0.54(-3.16%)
Feb 20, 2009	16.92	17.22	16.62	17.02	223,432	-0.33(-1.91%)
Feb 19, 2009	17.77	17.81	17.30	17.35	159,134	-0.21(-1.18%)
Feb 18, 2009	17.77	17.77	17.40	17.56	96,893	-0.08(-0.43%)
Feb 17, 2009	17.87	17.97	17.63	17.63	66,510	-0.98(-5.26%)
Feb 13, 2009	18.87	18.95	18.61	18.61	216,392	-0.24(-1.28%)
Feb 12, 2009	18.60	18.86	18.24	18.86	179,753	-0.04(-0.22%)
Feb 11, 2009	18.88	19.02	18.65	18.90	153,866	+0.18(+0.96%)
Feb 10, 2009	19.78	19.78	18.62	18.72	194,051	-1.14(-5.73%)
Feb 09, 2009	19.77	19.98	19.69	19.86	164,640	+0.10(+0.52%)
Feb 06, 2009	19.48	19.82	19.43	19.75	138,573	+0.61(+3.21%)
Feb 05, 2009	18.81	19.31	18.59	19.14	86,059	+0.19(+0.98%)
Feb 04, 2009	19.27	19.41	18.88	18.95	165,911	-0.17(-0.87%)
Feb 03, 2009	19.12	19.22	18.88	19.12	279,887	+0.17(+0.91%)
Feb 02, 2009	18.75	19.08	18.72	18.95	84,502	-0.09(-0.47%)
Jan 30, 2009	19.56	19.58	18.94	19.03	0	-0.41(-2.13%)
Jan 29, 2009	19.86	19.87	19.43	19.45	148,627	-0.74(-3.69%)
Jan 28, 2009	19.90	20.29	19.86	20.19	109,546	+0.68(+3.46%)
Jan 27, 2009	19.34	19.59	19.19	19.52	190,216	+0.30(+1.58%)
Jan 26, 2009	19.30	19.63	19.08	19.21	106,198	+0.13(+0.69%)
Jan 23, 2009	18.54	19.26	18.52	19.08	388,332	+0.05(+0.25%)
Jan 22, 2009	19.01	19.35	18.63	19.03	397,915	-0.37(-1.92%)
Jan 21, 2009	18.77	19.41	18.47	19.41	339,821	+0.93(+5.04%)
Jan 20, 2009	19.40	19.43	18.48	18.48	336,118	-1.17(-5.93%)
Jan 16, 2009	19.91	19.97	19.19	19.64	220,534	+0.04(+0.21%)
Jan 15, 2009	19.70	19.84	18.99	19.60	334,482	-0.19(-0.98%)
Jan 14, 2009	20.12	20.12	19.58	19.79	92,909	-0.68(-3.33%)
Jan 13, 2009	20.34	20.58	20.27	20.48	190,961	+0.01(+0.03%)
Jan 12, 2009	20.90	20.90	20.30	20.47	182,962	-0.52(-2.46%)
Jan 09, 2009	21.52	21.52	20.97	20.99	296,516	-0.40(-1.87%)
Jan 08, 2009	21.24	21.42	21.19	21.39	150,625	+0.07(+0.32%)
Jan 07, 2009	21.67	21.75	21.23	21.32	26,489	-0.69(-3.13%)
Jan 06, 2009	22.21	22.32	21.93	22.01	50,908	+0.08(+0.35%)
Jan 05, 2009	22.06	22.17	21.83	21.93	270,143	-0.25(-1.12%)
Jan 02, 2009	21.62	22.22	21.46	22.18	0	+0.54(+2.49%)
Jan 01, 2009	21.21	21.67	21.13	21.64	0	+0.00(+0.00%)
Dec 31, 2008	21.21	21.67	21.13	21.64	129,015	+0.52(+2.48%)
Dec 30, 2008	20.96	21.12	20.77	21.12	122,589	+0.49(+2.38%)
Dec 29, 2008	20.79	20.79	20.42	20.63	83,872	-0.12(-0.56%)
Dec 26, 2008	20.89	20.89	20.59	20.75	179,670	+0.17(+0.80%)
Dec 24, 2008	20.48	20.62	20.40	20.58	65,392	+0.10(+0.50%)
Dec 23, 2008	20.85	20.85	20.38	20.48	168,367	-0.12(-0.57%)
Dec 22, 2008	21.10	21.10	20.28	20.59	170,773	-0.66(-3.11%)
Dec 19, 2008	21.34	21.70	21.12	21.26	228,568	+0.05(+0.23%)
Dec 18, 2008	21.84	21.96	20.97	21.21	169,304	-0.59(-2.72%)
Dec 17, 2008	21.72	22.21	21.59	21.80	125,671	-0.37(-1.65%)
Dec 16, 2008	21.21	22.17	21.17	22.17	102,669	+1.21(+5.76%)
Dec 15, 2008	21.48	21.48	20.66	20.96	81,547	-0.24(-1.14%)
Dec 12, 2008	20.57	21.20	20.27	21.20	132,114	+0.08(+0.39%)
Dec 11, 2008	21.69	21.84	20.99	21.12	142,072	-0.64(-2.95%)
Dec 10, 2008	21.76	21.93	21.43	21.76	111,482	+0.32(+1.51%)
Dec 09, 2008	21.83	22.08	21.39	21.43	118,482	-0.63(-2.85%)
Dec 08, 2008	21.87	22.28	21.68	22.06	157,095	+0.77(+3.63%)
Dec 05, 2008	20.09	21.30	19.83	21.29	192,363	+0.92(+4.50%)
Dec 04, 2008	20.70	21.16	20.10	20.37	90,935	-0.66(-3.12%)
Dec 03, 2008	20.30	21.03	19.75	21.03	126,923	+0.63(+3.08%)
Dec 02, 2008	20.19	20.43	19.60	20.40	198,463	+0.97(+4.97%)

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.