Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	15.07	15.43	15.07	15.13	0	-0.36(-2.32%)
Feb 26, 2009	15.95	15.95	15.38	15.49	5,026	-0.30(-1.87%)
Feb 25, 2009	16.01	16.01	15.49	15.79	25,144	-0.31(-1.95%)
Feb 24, 2009	15.64	16.99	15.49	16.10	12,499	+0.59(+3.80%)
Feb 23, 2009	16.42	16.42	15.51	15.51	17,580	-0.70(-4.32%)
Feb 20, 2009	15.64	16.51	15.64	16.21	14,676	-0.50(-3.02%)
Feb 19, 2009	16.99	17.00	16.39	16.71	12,623	-0.11(-0.68%)
Feb 18, 2009	17.09	17.09	16.65	16.83	18,468	-0.26(-1.52%)
Feb 17, 2009	17.00	17.09	16.90	17.09	18,297	-0.76(-4.26%)
Feb 13, 2009	17.78	18.06	17.68	17.85	21,931	+0.26(+1.48%)
Feb 12, 2009	17.41	17.59	17.29	17.59	63,686	-0.20(-1.12%)
Feb 11, 2009	17.91	17.95	17.58	17.79	8,178	-0.06(-0.34%)
Feb 10, 2009	18.52	18.64	17.71	17.85	18,165	-0.72(-3.88%)
Feb 09, 2009	18.80	18.80	18.51	18.57	6,134	-0.16(-0.85%)
Feb 06, 2009	18.45	18.80	18.45	18.73	3,621	+0.53(+2.92%)
Feb 05, 2009	17.77	18.34	17.64	18.20	9,807	+0.21(+1.16%)
Feb 04, 2009	17.89	18.34	17.89	17.99	55,481	+0.09(+0.50%)
Feb 03, 2009	19.12	19.12	17.61	17.90	26,624	+0.21(+1.20%)
Feb 02, 2009	17.47	17.73	17.35	17.69	10,737	+0.02(+0.11%)
Jan 30, 2009	18.23	18.29	17.67	17.67	0	-0.45(-2.48%)
Jan 29, 2009	18.32	18.35	18.09	18.12	8,091	-0.53(-2.84%)
Jan 28, 2009	18.54	18.84	18.44	18.65	5,789	+0.63(+3.49%)
Jan 27, 2009	17.96	18.11	17.86	18.02	6,781	+0.23(+1.29%)
Jan 26, 2009	17.17	18.06	17.17	17.79	8,650	+0.23(+1.33%)
Jan 23, 2009	17.55	17.94	17.53	17.56	6,997	-0.28(-1.57%)
Jan 22, 2009	17.70	17.95	17.40	17.84	6,402	-0.21(-1.18%)
Jan 21, 2009	17.77	18.05	17.39	18.05	4,326	+0.55(+3.14%)
Jan 20, 2009	18.54	18.54	17.46	17.50	9,135	-1.08(-5.81%)
Jan 16, 2009	18.67	18.70	17.95	18.58	14,301	+0.41(+2.26%)
Jan 15, 2009	17.70	18.50	17.49	18.17	24,574	+0.10(+0.55%)
Jan 14, 2009	18.42	18.42	17.92	18.07	36,041	-0.54(-2.91%)
Jan 13, 2009	18.76	18.92	18.61	18.61	14,209	-0.14(-0.74%)
Jan 12, 2009	19.58	19.58	18.66	18.75	10,136	-0.78(-4.01%)
Jan 09, 2009	20.20	20.20	19.37	19.53	6,162	-0.38(-1.89%)
Jan 08, 2009	19.63	19.95	19.63	19.91	7,715	+0.24(+1.24%)
Jan 07, 2009	20.10	20.10	19.57	19.67	11,978	-0.88(-4.27%)
Jan 06, 2009	21.53	21.53	20.21	20.54	24,284	+0.57(+2.86%)
Jan 05, 2009	20.91	20.91	19.72	19.97	7,613	-0.02(-0.11%)
Jan 02, 2009	19.65	20.06	19.51	19.99	0	+0.34(+1.74%)
Jan 01, 2009	18.84	19.65	18.84	19.65	0	+0.00(+0.00%)
Dec 31, 2008	18.84	19.65	18.84	19.65	59,138	+0.80(+4.24%)
Dec 30, 2008	20.29	20.29	18.42	18.85	18,249	+0.62(+3.40%)
Dec 29, 2008	18.25	18.30	17.98	18.23	19,096	-0.20(-1.06%)
Dec 26, 2008	18.37	18.50	18.18	18.43	24,550	+0.15(+0.84%)
Dec 24, 2008	18.12	18.32	18.00	18.27	32,531	+0.15(+0.84%)
Dec 23, 2008	21.15	21.15	17.97	18.12	14,589	-0.11(-0.60%)
Dec 22, 2008	18.72	18.72	17.87	18.23	9,779	-0.53(-2.80%)
Dec 19, 2008	19.12	19.12	18.67	18.76	12,639	-0.03(-0.18%)
Dec 18, 2008	21.05	21.05	18.58	18.79	15,254	-0.36(-1.88%)
Dec 17, 2008	22.41	22.41	18.80	19.15	39,264	+0.15(+0.79%)
Dec 16, 2008	18.26	19.00	18.12	19.00	6,428	+1.08(+6.03%)
Dec 15, 2008	18.46	18.46	17.61	17.92	14,959	-0.33(-1.83%)
Dec 12, 2008	17.55	18.32	17.53	18.25	10,088	+0.14(+0.80%)
Dec 11, 2008	18.75	18.96	17.99	18.11	10,262	-0.79(-4.16%)
Dec 10, 2008	18.73	19.13	18.71	18.90	19,077	+0.15(+0.78%)
Dec 09, 2008	18.78	19.12	18.54	18.75	23,835	-0.12(-0.64%)
Dec 08, 2008	18.75	19.13	18.69	18.87	14,747	+0.92(+5.14%)
Dec 05, 2008	16.85	17.95	16.66	17.95	8,197	+0.76(+4.43%)
Dec 04, 2008	17.66	18.00	17.02	17.19	18,369	-0.43(-2.42%)
Dec 03, 2008	17.11	17.86	17.11	17.61	8,802	+0.23(+1.32%)
Dec 02, 2008	19.00	19.00	16.94	17.38	8,420	+0.32(+1.85%)

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.