Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	16.36	17.36	15.99	17.02	253,150	+0.28(+1.67%)
Feb 26, 2009	17.17	17.60	15.63	16.74	657,580	-0.50(-2.90%)
Feb 25, 2009	18.86	18.87	17.12	17.24	431,310	-1.57(-8.35%)
Feb 24, 2009	19.35	19.61	18.60	18.81	367,985	-0.37(-1.93%)
Feb 23, 2009	18.63	19.32	18.61	19.18	283,660	+0.37(+1.97%)
Feb 20, 2009	18.52	19.00	17.96	18.81	967,967	+1.68(+9.81%)
Feb 19, 2009	18.09	18.59	16.19	17.13	317,638	-0.62(-3.49%)
Feb 18, 2009	18.04	18.54	17.25	17.75	213,062	-0.05(-0.28%)
Feb 17, 2009	18.25	18.50	17.63	17.80	101,301	-0.34(-1.87%)
Feb 13, 2009	19.14	19.14	17.71	18.14	96,993	+0.21(+1.17%)
Feb 12, 2009	17.77	19.44	17.23	17.93	257,028	-0.56(-3.03%)
Feb 11, 2009	18.25	19.18	18.20	18.49	70,915	+0.40(+2.21%)
Feb 10, 2009	19.78	20.00	17.99	18.09	222,236	-1.83(-9.19%)
Feb 09, 2009	19.52	20.25	18.72	19.92	196,351	+0.86(+4.51%)
Feb 06, 2009	19.33	19.33	18.80	19.06	56,195	-0.20(-1.04%)
Feb 05, 2009	18.70	19.60	18.59	19.26	51,930	+0.52(+2.77%)
Feb 04, 2009	18.77	20.00	18.55	18.74	97,218	+0.17(+0.92%)
Feb 03, 2009	18.14	18.83	17.51	18.57	61,439	+0.55(+3.05%)
Feb 02, 2009	17.18	18.21	17.18	18.02	98,448	+0.69(+3.98%)
Jan 30, 2009	17.98	18.71	16.65	17.33	229,569	-0.47(-2.64%)
Jan 29, 2009	17.87	18.54	17.42	17.80	196,537	-0.19(-1.06%)
Jan 28, 2009	18.75	19.05	17.43	17.99	231,047	-0.76(-4.05%)
Jan 27, 2009	18.92	19.20	18.35	18.75	75,888	-0.17(-0.90%)
Jan 26, 2009	19.90	20.19	18.00	18.92	228,277	-0.98(-4.92%)
Jan 23, 2009	19.92	20.20	19.58	19.90	76,709	-0.06(-0.30%)
Jan 22, 2009	19.82	20.79	19.76	19.96	152,430	-0.04(-0.20%)
Jan 21, 2009	19.00	20.05	18.23	20.00	168,784	+1.07(+5.65%)
Jan 20, 2009	20.59	20.59	18.81	18.93	130,081	-1.26(-6.24%)
Jan 16, 2009	20.39	20.80	19.10	20.19	227,390	+0.16(+0.80%)
Jan 15, 2009	18.54	20.09	18.33	20.03	401,865	+1.48(+7.98%)
Jan 14, 2009	18.33	18.88	18.21	18.55	104,847	+0.05(+0.27%)
Jan 13, 2009	18.83	19.39	18.21	18.50	123,086	-0.28(-1.49%)
Jan 12, 2009	18.00	18.80	17.44	18.78	167,043	+0.86(+4.80%)
Jan 09, 2009	18.00	18.89	17.34	17.92	538,216	+0.92(+5.41%)
Jan 08, 2009	17.00	17.61	16.59	17.00	104,209	+0.00(+0.00%)
Jan 07, 2009	17.81	17.81	16.84	17.00	254,014	-1.01(-5.61%)
Jan 06, 2009	18.67	18.93	17.76	18.01	120,231	-0.60(-3.22%)
Jan 05, 2009	18.98	19.50	18.53	18.61	157,290	-0.37(-1.95%)
Jan 02, 2009	18.90	19.24	18.55	18.98	134,717	+0.20(+1.06%)
Dec 31, 2008	18.59	19.06	18.40	18.78	131,846	+0.41(+2.23%)
Dec 30, 2008	18.27	19.12	17.76	18.37	175,943	+0.37(+2.06%)
Dec 29, 2008	17.10	18.00	17.10	18.00	81,310	+0.83(+4.83%)
Dec 26, 2008	17.40	17.45	17.01	17.17	60,589	-0.12(-0.69%)
Dec 24, 2008	17.40	17.40	17.00	17.29	84,067	-0.07(-0.40%)
Dec 23, 2008	17.64	17.73	17.24	17.36	270,467	-0.19(-1.08%)
Dec 22, 2008	16.79	17.68	16.15	17.55	228,972	+0.81(+4.84%)
Dec 19, 2008	17.30	17.72	16.41	16.74	1,108,322	-0.61(-3.52%)
Dec 18, 2008	16.43	17.49	16.29	17.35	227,002	+1.10(+6.77%)
Dec 17, 2008	14.46	16.50	14.46	16.25	164,435	+1.49(+10.09%)
Dec 16, 2008	13.93	14.80	13.80	14.76	109,748	+0.86(+6.19%)
Dec 15, 2008	14.63	15.17	13.53	13.90	250,603	-0.68(-4.66%)
Dec 12, 2008	14.35	14.74	13.52	14.58	191,784	-0.09(-0.61%)
Dec 11, 2008	15.65	15.92	14.57	14.67	97,726	-1.04(-6.62%)
Dec 10, 2008	15.08	16.07	15.08	15.71	103,843	+0.65(+4.32%)
Dec 09, 2008	15.50	15.83	15.00	15.06	88,491	-0.62(-3.95%)
Dec 08, 2008	16.41	16.66	15.50	15.68	156,199	-0.27(-1.69%)
Dec 05, 2008	15.99	16.24	14.75	15.95	134,119	-0.04(-0.25%)
Dec 04, 2008	15.50	16.36	15.50	15.99	65,208	+0.19(+1.20%)
Dec 03, 2008	16.47	17.26	15.50	15.80	349,380	+0.19(+1.22%)
Dec 02, 2008	15.24	16.78	14.75	15.61	248,133	+0.92(+6.26%)

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.