Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	16.22	16.52	15.28	15.39	0	-1.12(-6.79%)
Feb 26, 2009	16.97	17.06	16.49	16.52	241,694	-0.34(-2.01%)
Feb 25, 2009	16.97	17.17	16.64	16.86	360,040	-0.20(-1.16%)
Feb 24, 2009	16.96	17.19	16.62	17.05	484,472	+0.33(+1.98%)
Feb 23, 2009	17.06	17.24	16.62	16.72	331,943	-0.32(-1.90%)
Feb 20, 2009	17.57	17.72	16.75	17.04	473,073	-0.78(-4.39%)
Feb 19, 2009	17.99	18.16	17.78	17.83	223,967	-0.14(-0.79%)
Feb 18, 2009	18.58	18.62	17.87	17.97	325,305	-0.49(-2.65%)
Feb 17, 2009	18.76	18.98	18.46	18.46	311,830	-0.66(-3.47%)
Feb 13, 2009	19.34	19.44	19.00	19.12	257,436	-0.14(-0.74%)
Feb 12, 2009	19.04	19.32	18.76	19.26	309,516	-0.16(-0.81%)
Feb 11, 2009	19.74	19.74	19.30	19.42	192,062	-0.23(-1.17%)
Feb 10, 2009	20.31	20.43	19.54	19.65	457,266	-0.70(-3.45%)
Feb 09, 2009	20.58	20.67	20.16	20.35	257,477	-0.36(-1.72%)
Feb 06, 2009	20.39	20.84	20.15	20.71	228,239	+0.25(+1.24%)
Feb 05, 2009	20.03	20.65	19.94	20.46	317,064	+0.32(+1.61%)
Feb 04, 2009	19.96	20.44	19.86	20.13	369,916	+0.15(+0.75%)
Feb 03, 2009	20.45	20.54	19.82	19.98	499,515	-0.39(-1.90%)
Feb 02, 2009	20.13	20.51	20.01	20.37	483,318	+0.02(+0.12%)
Jan 30, 2009	20.54	20.82	20.23	20.35	0	-0.03(-0.16%)
Jan 29, 2009	20.11	20.69	20.07	20.38	251,189	-0.06(-0.27%)
Jan 28, 2009	20.48	20.59	20.15	20.43	243,540	+0.36(+1.77%)
Jan 27, 2009	20.12	20.25	19.66	20.08	303,275	+0.17(+0.87%)
Jan 26, 2009	19.59	20.08	19.33	19.90	367,784	+0.39(+1.98%)
Jan 23, 2009	19.07	19.62	19.03	19.52	211,298	+0.06(+0.28%)
Jan 22, 2009	19.27	19.63	18.93	19.46	257,587	-0.17(-0.84%)
Jan 21, 2009	19.56	19.69	18.96	19.63	283,637	+0.31(+1.59%)
Jan 20, 2009	19.58	19.88	19.26	19.32	390,237	-0.50(-2.51%)
Jan 16, 2009	19.75	20.01	19.41	19.82	0	+0.24(+1.21%)
Jan 15, 2009	19.41	19.73	18.98	19.58	341,546	+0.24(+1.27%)
Jan 14, 2009	19.20	19.61	19.07	19.34	306,444	-0.28(-1.45%)
Jan 13, 2009	19.49	19.68	19.31	19.62	268,978	+0.15(+0.77%)
Jan 12, 2009	19.44	19.60	19.21	19.47	366,573	-0.01(-0.04%)
Jan 09, 2009	19.71	19.72	19.21	19.48	402,661	-0.42(-2.10%)
Jan 08, 2009	19.56	19.98	19.49	19.90	257,796	+0.24(+1.25%)
Jan 07, 2009	19.87	19.94	19.41	19.65	310,669	-0.52(-2.58%)
Jan 06, 2009	20.14	20.44	19.99	20.17	364,814	+0.15(+0.75%)
Jan 05, 2009	20.05	20.18	19.71	20.02	295,141	+0.04(+0.20%)
Jan 02, 2009	19.86	20.13	19.74	19.98	0	+0.06(+0.32%)
Jan 01, 2009	19.75	19.94	19.55	19.92	0	+0.00(+0.00%)
Dec 31, 2008	19.75	19.94	19.55	19.92	461,462	+0.28(+1.45%)
Dec 30, 2008	19.46	19.64	19.34	19.64	314,904	+0.44(+2.30%)
Dec 29, 2008	19.48	19.52	18.98	19.19	291,100	-0.36(-1.86%)
Dec 26, 2008	19.30	19.59	19.23	19.56	165,378	+0.34(+1.77%)
Dec 24, 2008	18.96	19.35	18.96	19.22	146,117	+0.04(+0.21%)
Dec 23, 2008	19.69	19.86	19.04	19.18	311,076	-0.37(-1.90%)
Dec 22, 2008	19.46	19.56	19.07	19.55	360,360	+0.11(+0.57%)
Dec 19, 2008	19.29	20.05	19.19	19.44	770,917	+0.36(+1.86%)
Dec 18, 2008	19.13	19.64	18.89	19.08	234,537	-0.12(-0.62%)
Dec 17, 2008	19.16	19.50	18.95	19.20	332,998	-0.15(-0.78%)
Dec 16, 2008	18.91	19.41	18.61	19.35	522,398	+0.71(+3.81%)
Dec 15, 2008	19.15	19.33	18.30	18.64	317,402	-0.47(-2.44%)
Dec 12, 2008	18.06	19.15	17.96	19.11	477,261	+0.69(+3.73%)
Dec 11, 2008	18.62	19.07	18.13	18.42	489,937	-0.36(-1.89%)
Dec 10, 2008	19.02	19.20	18.51	18.77	410,355	+0.02(+0.13%)
Dec 09, 2008	19.15	19.80	18.63	18.75	434,953	-0.62(-3.18%)
Dec 08, 2008	19.71	20.22	19.11	19.37	540,370	-0.28(-1.45%)
Dec 05, 2008	18.97	19.70	18.58	19.65	571,352	+0.30(+1.55%)
Dec 04, 2008	19.57	19.88	18.85	19.35	587,768	-0.43(-2.16%)
Dec 03, 2008	19.16	20.13	18.64	19.78	510,664	+0.20(+1.01%)
Dec 02, 2008	19.41	19.81	18.74	19.58	631,509	+0.56(+2.95%)

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.