Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.64	15.57	14.49	15.22	0	+0.47(+3.19%)
Feb 26, 2009	16.00	16.06	14.43	14.75	710,622	-1.09(-6.91%)
Feb 25, 2009	16.35	16.70	15.44	15.85	776,987	-0.81(-4.87%)
Feb 24, 2009	14.49	17.15	13.79	16.66	1,822,417	+0.90(+5.71%)
Feb 23, 2009	16.65	16.83	15.35	15.76	1,246,513	-0.83(-5.03%)
Feb 20, 2009	18.79	18.89	16.48	16.59	991,580	-2.71(-14.03%)
Feb 19, 2009	19.48	19.83	19.05	19.30	324,548	-0.06(-0.33%)
Feb 18, 2009	20.01	20.21	19.19	19.36	206,031	-0.44(-2.21%)
Feb 17, 2009	20.00	20.21	19.24	19.80	507,472	-0.65(-3.17%)
Feb 13, 2009	20.55	21.07	20.35	20.45	332,951	-0.02(-0.08%)
Feb 12, 2009	20.14	20.51	19.57	20.47	408,633	+0.11(+0.52%)
Feb 11, 2009	20.46	20.93	20.11	20.36	448,806	-0.08(-0.40%)
Feb 10, 2009	20.59	21.04	20.30	20.44	519,985	-0.24(-1.14%)
Feb 09, 2009	21.10	21.28	20.44	20.68	637,429	-0.42(-2.00%)
Feb 06, 2009	20.41	21.20	20.27	21.10	518,997	+0.61(+2.97%)
Feb 05, 2009	20.01	20.65	19.63	20.49	412,979	+0.32(+1.57%)
Feb 04, 2009	20.21	20.43	19.84	20.17	534,214	+0.02(+0.08%)
Feb 03, 2009	20.22	20.47	19.89	20.16	365,249	-0.06(-0.32%)
Feb 02, 2009	19.38	20.55	19.38	20.22	725,893	+0.69(+3.53%)
Jan 30, 2009	20.87	20.88	19.36	19.53	0	-1.34(-6.41%)
Jan 29, 2009	20.98	21.61	20.82	20.87	680,881	-0.24(-1.11%)
Jan 28, 2009	20.38	21.30	20.34	21.11	592,715	+0.83(+4.08%)
Jan 27, 2009	20.00	20.54	19.72	20.28	309,677	+0.44(+2.21%)
Jan 26, 2009	19.58	20.26	19.49	19.84	206,157	+0.28(+1.41%)
Jan 23, 2009	19.30	19.86	19.06	19.57	428,398	-0.06(-0.33%)
Jan 22, 2009	19.61	19.83	19.33	19.63	455,607	-0.41(-2.02%)
Jan 21, 2009	19.33	20.13	19.33	20.04	453,899	+0.96(+5.01%)
Jan 20, 2009	20.25	20.25	18.97	19.08	432,877	-1.15(-5.69%)
Jan 16, 2009	19.79	20.27	19.37	20.23	676,118	+0.86(+4.44%)
Jan 15, 2009	18.46	19.53	18.12	19.37	545,992	+0.86(+4.64%)
Jan 14, 2009	19.20	19.20	17.99	18.51	633,758	-0.86(-4.43%)
Jan 13, 2009	18.11	19.42	18.11	19.37	941,801	+1.27(+7.03%)
Jan 12, 2009	17.75	18.37	17.70	18.10	580,022	+0.11(+0.59%)
Jan 09, 2009	18.26	18.40	17.54	17.99	692,316	-0.21(-1.16%)
Jan 08, 2009	17.86	18.28	17.76	18.20	468,310	+0.34(+1.91%)
Jan 07, 2009	17.83	18.15	17.58	17.86	586,845	-0.19(-1.03%)
Jan 06, 2009	18.35	18.74	17.72	18.05	733,608	-0.29(-1.59%)
Jan 05, 2009	18.40	18.76	18.21	18.34	628,681	-0.10(-0.53%)
Jan 02, 2009	18.07	18.87	18.07	18.44	0	+0.27(+1.47%)
Jan 01, 2009	17.91	18.37	17.90	18.17	0	+0.00(+0.00%)
Dec 31, 2008	17.91	18.37	17.90	18.17	1,079,380	+0.24(+1.36%)
Dec 30, 2008	18.23	18.23	17.83	17.93	707,336	-0.11(-0.58%)
Dec 29, 2008	19.32	19.32	17.75	18.03	778,490	-1.15(-6.00%)
Dec 26, 2008	18.65	19.29	18.58	19.18	322,647	+0.50(+2.69%)
Dec 24, 2008	18.59	18.86	18.16	18.68	75,630	+0.06(+0.30%)
Dec 23, 2008	18.78	19.11	18.09	18.63	353,686	-0.06(-0.30%)
Dec 22, 2008	19.45	19.45	18.29	18.68	413,821	-0.72(-3.72%)
Dec 19, 2008	19.57	20.15	19.14	19.40	727,660	+0.01(+0.04%)
Dec 18, 2008	19.60	20.14	19.10	19.40	431,571	-0.01(-0.04%)
Dec 17, 2008	18.79	19.69	18.59	19.40	462,374	+0.45(+2.35%)
Dec 16, 2008	18.04	19.01	17.58	18.96	655,089	+1.18(+6.66%)
Dec 15, 2008	18.31	18.47	17.39	17.77	283,531	-0.37(-2.05%)
Dec 12, 2008	17.13	18.45	17.09	18.15	317,298	+0.36(+2.05%)
Dec 11, 2008	18.33	18.84	17.56	17.78	395,551	-0.44(-2.40%)
Dec 10, 2008	19.01	19.01	17.90	18.22	716,768	-0.74(-3.89%)
Dec 09, 2008	19.04	20.13	18.80	18.96	701,571	-0.04(-0.21%)
Dec 08, 2008	18.48	19.41	17.92	19.00	831,812	+1.13(+6.35%)
Dec 05, 2008	17.58	18.03	16.76	17.86	0	+0.08(+0.46%)
Dec 04, 2008	18.63	19.24	17.33	17.78	799,332	-0.75(-4.07%)
Dec 03, 2008	17.99	18.89	17.80	18.54	939,116	-0.22(-1.17%)
Dec 02, 2008	18.28	19.38	18.24	18.76	872,905	+0.73(+4.05%)

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.