Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.37	14.62	14.14	14.27	0	-0.29(-2.02%)
Feb 26, 2009	15.12	15.12	14.51	14.57	386,320	-0.22(-1.52%)
Feb 25, 2009	14.93	15.08	14.59	14.79	581,430	-0.31(-2.04%)
Feb 24, 2009	14.83	15.23	14.49	15.10	635,915	+0.47(+3.22%)
Feb 23, 2009	15.43	15.50	14.59	14.63	345,947	-0.72(-4.68%)
Feb 20, 2009	15.43	15.52	15.00	15.35	396,238	-0.26(-1.69%)
Feb 19, 2009	16.00	16.18	15.54	15.61	306,208	-0.30(-1.88%)
Feb 18, 2009	16.09	16.28	15.73	15.91	394,905	-0.08(-0.50%)
Feb 17, 2009	16.34	16.34	15.88	15.99	269,863	-0.75(-4.47%)
Feb 13, 2009	16.83	17.10	16.72	16.74	265,864	-0.11(-0.63%)
Feb 12, 2009	16.64	16.85	16.27	16.85	408,104	-0.07(-0.42%)
Feb 11, 2009	17.01	17.09	16.71	16.92	345,461	+0.04(+0.26%)
Feb 10, 2009	17.58	17.72	16.74	16.87	222,340	-0.87(-4.89%)
Feb 09, 2009	17.48	17.84	17.36	17.74	333,129	+0.33(+1.87%)
Feb 06, 2009	17.01	17.56	16.99	17.41	222,842	+0.42(+2.46%)
Feb 05, 2009	16.70	17.19	16.50	16.99	362,389	+0.11(+0.65%)
Feb 04, 2009	16.93	17.25	16.81	16.88	588,394	+0.02(+0.10%)
Feb 03, 2009	16.69	16.96	16.58	16.87	386,624	+0.31(+1.86%)
Feb 02, 2009	16.62	16.70	16.33	16.56	208,443	-0.30(-1.80%)
Jan 30, 2009	17.36	17.39	16.74	16.86	0	-0.46(-2.64%)
Jan 29, 2009	17.70	17.73	17.27	17.32	145,686	-0.65(-3.60%)
Jan 28, 2009	17.90	18.11	17.71	17.97	321,296	+0.52(+3.00%)
Jan 27, 2009	17.20	17.53	17.16	17.44	249,643	+0.37(+2.14%)
Jan 26, 2009	17.04	17.42	16.85	17.08	254,806	+0.14(+0.81%)
Jan 23, 2009	16.85	17.23	16.74	16.94	263,755	-0.38(-2.21%)
Jan 22, 2009	17.05	17.49	16.85	17.33	280,133	-0.16(-0.93%)
Jan 21, 2009	17.29	17.51	16.81	17.49	138,155	+0.49(+2.88%)
Jan 20, 2009	17.83	17.83	16.94	17.00	262,284	-0.90(-5.02%)
Jan 16, 2009	18.01	18.06	17.36	17.90	151,113	+0.18(+1.02%)
Jan 15, 2009	17.55	17.91	17.01	17.72	293,430	+0.11(+0.60%)
Jan 14, 2009	17.90	17.91	17.47	17.61	157,333	-0.67(-3.66%)
Jan 13, 2009	18.43	18.56	18.02	18.28	321,775	-0.26(-1.40%)
Jan 12, 2009	18.98	18.98	18.40	18.54	137,155	-0.47(-2.49%)
Jan 09, 2009	19.39	19.43	18.88	19.01	137,001	-0.35(-1.79%)
Jan 08, 2009	19.21	19.39	19.03	19.36	248,732	+0.06(+0.31%)
Jan 07, 2009	19.73	19.73	19.18	19.30	189,127	-0.72(-3.58%)
Jan 06, 2009	19.81	20.17	19.78	20.02	138,243	+0.37(+1.91%)
Jan 05, 2009	19.59	19.82	19.42	19.64	111,510	-0.00(-0.02%)
Jan 02, 2009	19.10	19.78	18.91	19.65	0	+0.68(+3.60%)
Jan 01, 2009	18.57	19.13	18.52	18.96	0	+0.00(+0.00%)
Dec 31, 2008	18.57	19.13	18.52	18.96	281,702	+0.41(+2.23%)
Dec 30, 2008	18.11	18.59	18.11	18.55	226,191	+0.52(+2.91%)
Dec 29, 2008	18.31	18.31	17.78	18.03	115,414	-0.22(-1.23%)
Dec 26, 2008	18.16	18.27	18.03	18.25	100,974	+0.18(+1.00%)
Dec 24, 2008	17.93	18.16	17.93	18.07	95,884	+0.04(+0.24%)
Dec 23, 2008	18.31	18.41	17.92	18.03	308,608	-0.23(-1.24%)
Dec 22, 2008	18.48	18.67	17.88	18.25	251,565	-0.32(-1.70%)
Dec 19, 2008	18.60	18.81	18.38	18.57	175,315	+0.23(+1.28%)
Dec 18, 2008	19.21	19.21	18.21	18.33	162,499	-0.58(-3.09%)
Dec 17, 2008	18.73	19.16	18.59	18.92	356,448	+0.01(+0.05%)
Dec 16, 2008	18.04	18.91	18.00	18.91	242,851	+1.01(+5.66%)
Dec 15, 2008	18.15	18.29	17.68	17.90	309,407	-0.15(-0.82%)
Dec 12, 2008	17.37	18.11	17.33	18.05	271,392	+0.14(+0.81%)
Dec 11, 2008	18.54	18.70	17.80	17.90	681,698	-0.82(-4.38%)
Dec 10, 2008	18.72	18.98	18.45	18.72	353,877	+0.24(+1.31%)
Dec 09, 2008	18.73	18.99	18.33	18.48	223,423	-0.50(-2.66%)
Dec 08, 2008	18.62	19.23	18.61	18.98	401,864	+0.75(+4.12%)
Dec 05, 2008	17.44	18.23	17.01	18.23	391,721	+0.55(+3.12%)
Dec 04, 2008	18.05	18.34	17.48	17.68	192,861	-0.60(-3.31%)
Dec 03, 2008	17.51	18.29	17.34	18.29	199,035	+0.49(+2.74%)
Dec 02, 2008	17.34	17.85	17.19	17.80	489,621	+0.77(+4.51%)

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.