Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.82	15.59	14.82	15.00	0	+0.05(+0.31%)
Feb 26, 2009	15.29	15.29	14.79	14.96	70,694	-0.07(-0.44%)
Feb 25, 2009	15.27	15.62	14.62	15.02	106,128	-0.53(-3.39%)
Feb 24, 2009	15.61	15.99	15.05	15.55	171,482	-0.07(-0.42%)
Feb 23, 2009	16.52	16.52	15.39	15.61	74,334	-0.75(-4.60%)
Feb 20, 2009	15.61	16.44	15.40	16.36	103,400	+0.68(+4.31%)
Feb 19, 2009	16.50	16.64	15.51	15.69	133,807	-0.57(-3.53%)
Feb 18, 2009	17.28	17.28	16.04	16.26	94,348	-0.84(-4.89%)
Feb 17, 2009	17.11	17.41	16.66	17.10	62,687	-0.28(-1.62%)
Feb 13, 2009	18.10	18.11	17.04	17.38	71,449	-0.83(-4.54%)
Feb 12, 2009	18.36	18.36	16.97	18.21	98,041	-0.39(-2.12%)
Feb 11, 2009	19.00	19.50	18.24	18.60	110,843	-0.21(-1.10%)
Feb 10, 2009	20.05	20.45	18.60	18.81	80,867	-1.29(-6.41%)
Feb 09, 2009	19.78	20.67	19.64	20.10	43,380	+0.22(+1.09%)
Feb 06, 2009	19.50	20.65	19.15	19.88	48,199	+0.39(+1.98%)
Feb 05, 2009	19.42	20.65	18.56	19.50	83,440	-0.15(-0.77%)
Feb 04, 2009	20.44	20.63	19.32	19.65	71,279	-0.74(-3.64%)
Feb 03, 2009	19.64	20.91	19.36	20.39	49,160	+0.91(+4.68%)
Feb 02, 2009	18.59	19.97	18.51	19.48	46,740	+0.60(+3.19%)
Jan 30, 2009	19.03	19.81	18.61	18.87	0	-0.01(-0.05%)
Jan 29, 2009	19.65	19.97	18.87	18.88	40,970	-1.05(-5.28%)
Jan 28, 2009	18.48	20.22	18.48	19.94	74,122	+1.63(+8.88%)
Jan 27, 2009	18.18	18.88	18.05	18.31	28,751	+0.26(+1.46%)
Jan 26, 2009	16.50	18.20	16.45	18.05	44,052	+1.65(+10.09%)
Jan 23, 2009	16.39	17.17	16.26	16.39	55,011	-0.54(-3.16%)
Jan 22, 2009	17.02	17.70	15.93	16.93	75,956	-0.62(-3.54%)
Jan 21, 2009	15.91	17.59	15.17	17.55	111,563	+1.79(+11.33%)
Jan 20, 2009	16.45	16.68	15.51	15.76	142,626	-0.94(-5.63%)
Jan 16, 2009	17.62	17.62	16.06	16.70	0	-0.21(-1.22%)
Jan 15, 2009	17.08	17.39	15.93	16.91	126,540	-0.17(-0.99%)
Jan 14, 2009	17.21	17.27	16.91	17.08	100,483	-0.51(-2.89%)
Jan 13, 2009	17.48	17.72	17.34	17.59	102,181	+0.02(+0.11%)
Jan 12, 2009	17.66	17.91	17.25	17.57	56,975	-0.09(-0.53%)
Jan 09, 2009	18.64	19.02	17.66	17.66	46,887	-0.98(-5.24%)
Jan 08, 2009	17.97	19.00	17.97	18.64	20,851	+0.62(+3.44%)
Jan 07, 2009	18.92	18.92	17.67	18.02	49,786	-1.19(-6.21%)
Jan 06, 2009	19.18	19.39	17.93	19.21	55,764	+0.31(+1.64%)
Jan 05, 2009	18.95	19.07	18.27	18.90	34,890	+0.10(+0.55%)
Jan 02, 2009	18.84	19.52	18.52	18.80	0	+0.01(+0.05%)
Jan 01, 2009	17.94	19.40	17.94	18.79	0	+0.00(+0.00%)
Dec 31, 2008	17.94	19.40	17.94	18.79	37,851	+0.82(+4.55%)
Dec 30, 2008	17.66	18.35	17.34	17.97	73,289	+0.49(+2.80%)
Dec 29, 2008	19.07	19.48	17.22	17.48	59,924	-1.68(-8.78%)
Dec 26, 2008	19.74	19.95	18.64	19.17	35,745	-0.58(-2.95%)
Dec 24, 2008	18.69	20.01	18.56	19.75	32,464	+0.95(+5.05%)
Dec 23, 2008	19.74	19.74	18.47	18.80	61,925	-0.52(-2.68%)
Dec 22, 2008	22.85	22.85	18.52	19.32	111,258	-3.67(-15.95%)
Dec 19, 2008	24.16	25.61	22.28	22.98	254,893	-0.77(-3.25%)
Dec 18, 2008	23.74	24.32	22.77	23.75	59,223	-0.14(-0.59%)
Dec 17, 2008	23.16	24.25	23.01	23.89	56,664	+0.37(+1.56%)
Dec 16, 2008	22.67	23.88	22.34	23.53	121,968	+1.21(+5.43%)
Dec 15, 2008	24.29	24.55	20.46	22.32	176,012	-1.86(-7.70%)
Dec 12, 2008	22.55	24.48	21.80	24.18	44,991	+1.15(+4.98%)
Dec 11, 2008	23.42	24.72	22.63	23.03	76,036	-0.88(-3.70%)
Dec 10, 2008	23.26	24.61	23.10	23.91	57,592	+0.92(+4.01%)
Dec 09, 2008	23.41	24.56	22.56	22.99	62,139	-0.78(-3.28%)
Dec 08, 2008	23.08	25.05	23.08	23.77	122,649	+1.29(+5.73%)
Dec 05, 2008	21.71	22.70	21.23	22.48	70,050	+0.39(+1.74%)
Dec 04, 2008	22.28	23.93	21.22	22.10	80,250	-0.60(-2.65%)
Dec 03, 2008	21.48	23.01	19.73	22.70	73,820	+2.40(+11.81%)
Dec 02, 2008	18.74	20.38	18.34	20.30	49,990	+1.93(+10.49%)

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.