Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	15.10	15.71	14.18	14.25	785,998	-1.15(-7.47%)
Feb 26, 2009	17.39	17.71	15.04	15.40	851,827	-1.85(-10.72%)
Feb 25, 2009	17.23	17.81	17.07	17.25	540,755	-0.14(-0.81%)
Feb 24, 2009	17.46	17.62	17.02	17.39	561,464	+0.24(+1.40%)
Feb 23, 2009	18.26	18.36	17.11	17.15	491,424	-1.00(-5.51%)
Feb 20, 2009	18.03	18.55	17.55	18.15	477,977	-0.15(-0.82%)
Feb 19, 2009	18.79	19.21	18.01	18.30	348,921	-0.20(-1.08%)
Feb 18, 2009	19.13	19.40	18.44	18.50	526,212	-0.52(-2.73%)
Feb 17, 2009	18.47	19.21	18.02	19.02	467,343	+0.05(+0.26%)
Feb 13, 2009	18.36	19.25	17.82	18.97	471,043	+0.57(+3.10%)
Feb 12, 2009	17.89	18.69	17.82	18.40	525,616	+0.31(+1.71%)
Feb 11, 2009	18.34	18.80	17.41	18.09	639,368	-0.16(-0.88%)
Feb 10, 2009	19.16	19.60	18.15	18.25	379,868	-0.98(-5.10%)
Feb 09, 2009	19.78	19.95	18.88	19.23	266,590	-0.69(-3.46%)
Feb 06, 2009	19.04	20.08	19.04	19.92	336,615	+0.80(+4.18%)
Feb 05, 2009	18.55	19.57	18.34	19.12	383,769	+0.33(+1.76%)
Feb 04, 2009	18.89	19.95	18.58	18.79	357,063	-0.15(-0.79%)
Feb 03, 2009	18.25	19.08	18.17	18.94	351,481	+0.79(+4.35%)
Feb 02, 2009	17.18	18.40	17.18	18.15	502,210	+0.67(+3.83%)
Jan 30, 2009	17.28	18.00	16.94	17.48	421,041	+0.33(+1.92%)
Jan 29, 2009	17.30	17.58	16.92	17.15	334,940	-0.42(-2.39%)
Jan 28, 2009	17.32	18.08	17.32	17.57	286,324	+0.52(+3.05%)
Jan 27, 2009	16.23	17.41	16.23	17.05	468,785	+0.93(+5.77%)
Jan 26, 2009	15.55	16.52	15.40	16.12	294,329	+0.55(+3.53%)
Jan 23, 2009	15.03	16.02	14.92	15.57	359,724	+0.26(+1.70%)
Jan 22, 2009	16.23	16.25	15.10	15.31	361,736	-1.09(-6.65%)
Jan 21, 2009	15.56	16.52	15.15	16.40	430,038	+1.02(+6.63%)
Jan 20, 2009	17.15	17.46	15.34	15.38	479,756	-1.98(-11.41%)
Jan 16, 2009	17.15	17.36	16.52	17.36	319,832	+0.35(+2.06%)
Jan 15, 2009	16.86	17.05	15.78	17.01	306,920	+0.14(+0.83%)
Jan 14, 2009	18.20	18.26	16.71	16.87	286,112	-1.04(-5.81%)
Jan 13, 2009	17.41	18.31	17.35	17.91	229,247	+0.44(+2.52%)
Jan 12, 2009	17.22	18.20	17.05	17.47	268,344	-0.01(-0.06%)
Jan 09, 2009	18.34	18.39	17.21	17.48	330,351	-0.80(-4.38%)
Jan 08, 2009	17.86	18.76	17.70	18.28	256,958	+0.30(+1.67%)
Jan 07, 2009	18.59	18.80	17.69	17.98	248,521	-0.98(-5.17%)
Jan 06, 2009	19.25	19.36	18.68	18.96	301,535	-0.12(-0.63%)
Jan 05, 2009	18.66	19.40	18.07	19.08	323,694	+0.38(+2.03%)
Jan 02, 2009	18.42	18.99	18.22	18.70	354,629	+0.34(+1.85%)
Dec 31, 2008	17.72	18.52	17.36	18.36	430,915	+0.71(+4.02%)
Dec 30, 2008	17.64	17.69	17.08	17.65	256,194	+0.13(+0.74%)
Dec 29, 2008	17.10	18.16	17.10	17.52	233,883	-0.71(-3.89%)
Dec 26, 2008	17.90	18.33	17.87	18.23	121,609	+0.37(+2.07%)
Dec 24, 2008	17.95	18.12	17.26	17.86	134,719	-0.07(-0.39%)
Dec 23, 2008	18.27	18.89	17.57	17.93	292,768	-0.25(-1.38%)
Dec 22, 2008	18.91	19.45	17.42	18.18	542,294	-0.73(-3.86%)
Dec 19, 2008	18.06	19.19	17.32	18.91	1,040,359	+1.40(+8.00%)
Dec 18, 2008	16.96	18.05	16.68	17.51	431,873	+0.61(+3.61%)
Dec 17, 2008	16.84	17.17	16.42	16.90	331,425	-0.14(-0.82%)
Dec 16, 2008	16.08	17.08	15.76	17.04	430,373	+1.21(+7.64%)
Dec 15, 2008	16.90	16.90	15.38	15.83	347,120	-1.00(-5.94%)
Dec 12, 2008	16.17	17.05	16.10	16.83	569,782	+0.37(+2.25%)
Dec 11, 2008	16.54	17.18	16.21	16.46	491,940	-0.72(-4.19%)
Dec 10, 2008	16.84	17.90	16.50	17.18	346,963	+0.59(+3.56%)
Dec 09, 2008	16.80	17.20	16.14	16.59	510,993	+0.22(+1.34%)
Dec 08, 2008	15.64	16.58	14.56	16.37	486,874	+1.14(+7.49%)
Dec 05, 2008	14.27	15.32	13.86	15.23	392,891	+0.68(+4.67%)
Dec 04, 2008	14.61	15.20	14.26	14.55	447,755	-0.21(-1.42%)
Dec 03, 2008	14.12	15.07	13.88	14.76	550,426	-0.03(-0.20%)
Dec 02, 2008	14.11	15.00	13.76	14.79	842,996	+1.03(+7.49%)

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.