Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	16.51	16.63	16.20	16.31	0	-0.38(-2.29%)
Feb 26, 2009	17.13	17.19	16.68	16.69	758,058	-0.42(-2.44%)
Feb 25, 2009	17.34	17.44	17.00	17.11	267,946	-0.84(-4.66%)
Feb 24, 2009	17.81	17.96	17.57	17.94	301,226	+0.64(+3.69%)
Feb 23, 2009	17.93	17.97	17.20	17.30	277,322	-0.25(-1.42%)
Feb 20, 2009	17.38	17.66	17.27	17.55	0	+0.38(+2.20%)
Feb 19, 2009	17.59	17.66	17.15	17.17	171,366	-0.11(-0.63%)
Feb 18, 2009	17.51	17.52	17.12	17.28	209,809	-0.06(-0.32%)
Feb 17, 2009	17.59	17.61	17.34	17.34	186,119	-0.59(-3.27%)
Feb 13, 2009	18.01	18.09	17.89	17.93	103,107	-0.32(-1.74%)
Feb 12, 2009	17.87	18.24	17.77	18.24	252,474	+0.20(+1.11%)
Feb 11, 2009	17.85	18.15	17.84	18.04	222,391	+0.70(+4.03%)
Feb 10, 2009	17.63	17.79	17.15	17.34	430,318	-0.34(-1.93%)
Feb 09, 2009	17.91	17.96	17.53	17.68	429,519	-0.26(-1.46%)
Feb 06, 2009	17.76	18.10	17.74	17.95	443,287	-0.40(-2.17%)
Feb 05, 2009	18.13	18.57	18.05	18.34	593,080	+0.40(+2.24%)
Feb 04, 2009	18.10	18.43	17.83	17.94	469,376	-0.66(-3.52%)
Feb 03, 2009	18.28	18.69	18.16	18.60	249,666	+0.49(+2.71%)
Feb 02, 2009	17.81	18.23	17.78	18.11	195,579	+0.11(+0.63%)
Jan 30, 2009	18.24	18.31	17.93	17.99	0	-0.01(-0.07%)
Jan 29, 2009	18.29	18.38	17.93	18.01	183,340	-0.37(-2.01%)
Jan 28, 2009	18.29	18.48	18.17	18.38	202,449	+0.08(+0.42%)
Jan 27, 2009	18.35	18.43	18.13	18.30	255,703	+0.11(+0.62%)
Jan 26, 2009	18.28	18.60	18.06	18.19	202,364	+0.35(+1.94%)
Jan 23, 2009	17.46	17.99	17.35	17.84	349,040	+0.13(+0.75%)
Jan 22, 2009	17.52	17.75	17.35	17.71	388,834	-0.09(-0.50%)
Jan 21, 2009	17.43	17.85	17.21	17.80	663,082	+0.53(+3.05%)
Jan 20, 2009	17.62	17.63	17.17	17.27	263,300	-0.35(-1.96%)
Jan 16, 2009	17.78	17.87	17.37	17.62	0	-0.17(-0.97%)
Jan 15, 2009	17.49	17.94	17.22	17.79	739,922	+0.29(+1.68%)
Jan 14, 2009	17.49	17.54	17.20	17.50	256,310	-0.28(-1.58%)
Jan 13, 2009	17.60	17.86	17.59	17.78	254,235	-0.02(-0.14%)
Jan 12, 2009	17.94	17.94	17.70	17.80	174,968	-0.10(-0.58%)
Jan 09, 2009	18.20	18.20	17.78	17.91	387,424	-0.71(-3.82%)
Jan 08, 2009	18.32	18.67	18.18	18.62	359,893	+0.06(+0.30%)
Jan 07, 2009	18.54	18.64	18.34	18.56	401,637	+0.03(+0.15%)
Jan 06, 2009	18.50	18.59	18.19	18.53	281,090	-0.18(-0.99%)
Jan 05, 2009	18.61	18.75	18.51	18.72	187,360	-0.45(-2.33%)
Jan 02, 2009	19.21	19.27	18.92	19.16	0	+0.20(+1.04%)
Jan 01, 2009	18.77	19.11	18.77	18.97	0	+0.00(+0.00%)
Dec 31, 2008	18.77	19.11	18.77	18.97	87,824	-0.07(-0.38%)
Dec 30, 2008	18.93	19.07	18.79	19.04	202,939	+0.33(+1.74%)
Dec 29, 2008	18.96	18.97	18.49	18.71	307,656	+0.16(+0.87%)
Dec 26, 2008	18.44	18.55	18.41	18.55	0	+0.28(+1.54%)
Dec 24, 2008	18.30	18.37	18.09	18.27	77,491	+0.02(+0.11%)
Dec 23, 2008	18.64	18.67	18.18	18.25	225,640	-0.19(-1.05%)
Dec 22, 2008	18.50	18.62	18.19	18.44	260,544	+0.12(+0.64%)
Dec 19, 2008	18.42	18.45	18.11	18.33	222,645	-0.10(-0.52%)
Dec 18, 2008	18.73	18.87	18.31	18.42	358,375	-0.70(-3.66%)
Dec 17, 2008	18.79	19.25	18.76	19.12	301,308	-0.22(-1.12%)
Dec 16, 2008	18.59	19.40	18.49	19.34	543,564	+0.74(+4.00%)
Dec 15, 2008	18.57	18.67	18.32	18.60	269,036	+0.38(+2.07%)
Dec 12, 2008	17.94	18.30	17.94	18.22	0	+0.41(+2.30%)
Dec 11, 2008	18.01	18.24	17.72	17.81	234,149	+0.23(+1.33%)
Dec 10, 2008	17.58	17.72	17.38	17.58	313,131	+0.15(+0.88%)
Dec 09, 2008	17.48	17.70	17.19	17.42	327,456	-0.64(-3.56%)
Dec 08, 2008	17.96	18.19	17.83	18.07	326,173	+0.07(+0.38%)
Dec 05, 2008	17.48	18.05	17.22	18.00	0	+0.27(+1.50%)
Dec 04, 2008	17.50	17.94	17.39	17.73	592,779	-0.28(-1.56%)
Dec 03, 2008	17.70	18.02	17.45	18.01	785,090	+0.61(+3.49%)
Dec 02, 2008	17.42	17.54	17.03	17.41	712,789	+0.68(+4.06%)

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.