Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	15.43	16.12	15.16	15.75	0	+0.20(+1.26%)
Feb 26, 2009	16.10	16.21	15.50	15.55	623,245	-0.36(-2.25%)
Feb 25, 2009	16.14	16.24	15.56	15.91	607,553	-0.38(-2.30%)
Feb 24, 2009	15.78	16.39	15.54	16.29	764,019	+0.60(+3.85%)
Feb 23, 2009	16.91	17.05	15.62	15.68	853,134	-1.06(-6.33%)
Feb 20, 2009	16.42	16.97	16.32	16.74	0	+0.03(+0.20%)
Feb 19, 2009	17.11	17.51	16.66	16.71	768,458	-0.29(-1.68%)
Feb 18, 2009	17.54	17.54	16.78	17.00	888,703	-0.48(-2.75%)
Feb 17, 2009	17.41	17.75	17.17	17.48	1,053,891	-0.66(-3.64%)
Feb 13, 2009	17.96	18.58	17.96	18.14	771,267	+0.23(+1.27%)
Feb 12, 2009	17.02	17.97	17.00	17.91	1,466,240	+0.52(+3.00%)
Feb 11, 2009	17.76	17.83	17.13	17.39	853,623	-0.05(-0.28%)
Feb 10, 2009	17.93	18.11	17.20	17.44	1,296,399	-0.72(-3.95%)
Feb 09, 2009	18.58	18.63	17.97	18.15	913,931	-0.29(-1.55%)
Feb 06, 2009	17.79	18.61	17.63	18.44	786,210	+0.90(+5.16%)
Feb 05, 2009	17.32	18.00	15.53	17.53	3,553,320	-1.27(-6.76%)
Feb 04, 2009	18.76	19.73	18.69	18.80	1,192,064	+0.11(+0.61%)
Feb 03, 2009	18.63	18.76	18.34	18.69	810,601	+0.01(+0.04%)
Feb 02, 2009	18.10	18.75	18.10	18.68	489,679	+0.25(+1.37%)
Jan 30, 2009	18.94	19.32	18.18	18.43	0	-0.78(-4.07%)
Jan 29, 2009	19.73	19.81	19.02	19.21	524,406	-0.79(-3.95%)
Jan 28, 2009	19.37	20.23	19.20	20.00	593,598	+1.03(+5.41%)
Jan 27, 2009	18.63	19.24	18.56	18.98	385,398	+0.44(+2.37%)
Jan 26, 2009	18.43	19.06	18.12	18.54	502,017	+0.04(+0.22%)
Jan 23, 2009	18.21	18.91	18.05	18.50	512,146	-0.17(-0.92%)
Jan 22, 2009	18.05	19.44	17.62	18.67	1,383,798	+0.23(+1.24%)
Jan 21, 2009	18.17	18.48	17.27	18.44	941,205	+0.76(+4.29%)
Jan 20, 2009	18.48	18.48	17.57	17.68	850,164	-0.97(-5.20%)
Jan 16, 2009	18.77	19.64	17.82	18.65	0	+0.25(+1.37%)
Jan 15, 2009	18.16	18.58	17.36	18.40	657,858	+0.18(+0.98%)
Jan 14, 2009	18.12	18.63	17.75	18.22	667,710	-0.45(-2.40%)
Jan 13, 2009	18.88	19.01	18.35	18.67	897,649	-0.39(-2.05%)
Jan 12, 2009	19.47	19.55	18.87	19.06	575,747	-0.42(-2.18%)
Jan 09, 2009	20.17	20.27	19.14	19.48	1,014,634	-0.64(-3.16%)
Jan 08, 2009	20.04	20.33	19.72	20.12	774,781	+0.02(+0.12%)
Jan 07, 2009	20.65	20.72	20.03	20.09	637,627	-0.85(-4.05%)
Jan 06, 2009	20.61	21.32	20.48	20.94	657,723	+0.45(+2.19%)
Jan 05, 2009	21.11	21.11	19.78	20.49	1,048,228	-0.69(-3.27%)
Jan 02, 2009	19.77	21.39	19.58	21.18	0	+1.50(+7.62%)
Jan 01, 2009	20.79	20.79	19.55	19.69	0	+0.00(+0.00%)
Dec 31, 2008	20.79	20.79	19.55	19.69	1,072,541	-1.30(-6.21%)
Dec 30, 2008	18.68	20.99	18.54	20.99	1,161,801	+2.49(+13.49%)
Dec 29, 2008	18.19	18.58	18.10	18.50	678,746	+0.31(+1.70%)
Dec 26, 2008	18.09	18.26	17.85	18.19	0	+0.21(+1.18%)
Dec 24, 2008	17.77	18.03	17.61	17.97	330,649	+0.11(+0.64%)
Dec 23, 2008	18.14	18.43	17.70	17.86	428,222	-0.11(-0.63%)
Dec 22, 2008	18.37	18.57	17.51	17.97	598,098	-0.52(-2.82%)
Dec 19, 2008	18.65	19.07	18.33	18.50	778,373	-0.04(-0.22%)
Dec 18, 2008	19.14	19.23	18.07	18.54	665,468	-0.48(-2.53%)
Dec 17, 2008	18.53	19.23	17.95	19.02	671,575	+0.30(+1.61%)
Dec 16, 2008	18.05	18.80	17.81	18.72	672,564	+0.90(+5.08%)
Dec 15, 2008	18.05	18.32	17.53	17.81	455,024	-0.21(-1.18%)
Dec 12, 2008	17.02	18.17	16.81	18.02	0	+0.40(+2.27%)
Dec 11, 2008	18.56	18.67	17.36	17.62	468,355	-1.08(-5.80%)
Dec 10, 2008	18.57	19.07	18.23	18.71	550,748	+0.40(+2.18%)
Dec 09, 2008	18.65	18.99	17.97	18.31	881,656	-0.56(-2.98%)
Dec 08, 2008	18.56	19.02	17.97	18.87	803,163	+1.05(+5.90%)
Dec 05, 2008	16.87	17.91	16.39	17.82	0	+0.69(+4.05%)
Dec 04, 2008	17.39	17.83	16.60	17.13	919,476	-0.62(-3.49%)
Dec 03, 2008	17.08	17.82	16.74	17.75	538,233	+0.31(+1.78%)
Dec 02, 2008	17.13	17.62	16.81	17.44	779,653	+0.60(+3.58%)

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.