Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	15.38	16.07	15.12	15.70	0	+0.20(+1.26%)
Feb 26, 2009	16.05	16.16	15.45	15.51	625,147	-0.36(-2.25%)
Feb 25, 2009	16.09	16.19	15.51	15.86	609,407	-0.37(-2.30%)
Feb 24, 2009	15.73	16.34	15.49	16.24	766,350	+0.60(+3.85%)
Feb 23, 2009	16.85	17.00	15.57	15.64	855,737	-1.06(-6.33%)
Feb 20, 2009	16.37	16.92	16.27	16.69	0	+0.03(+0.20%)
Feb 19, 2009	17.06	17.46	16.61	16.66	770,803	-0.28(-1.68%)
Feb 18, 2009	17.49	17.49	16.73	16.94	891,414	-0.48(-2.75%)
Feb 17, 2009	17.36	17.69	17.11	17.42	1,057,106	-0.66(-3.64%)
Feb 13, 2009	17.90	18.52	17.90	18.08	773,621	+0.23(+1.27%)
Feb 12, 2009	16.97	17.91	16.94	17.85	1,470,713	+0.52(+3.00%)
Feb 11, 2009	17.71	17.77	17.08	17.33	856,228	-0.05(-0.28%)
Feb 10, 2009	17.88	18.06	17.15	17.38	1,300,354	-0.72(-3.95%)
Feb 09, 2009	18.52	18.58	17.91	18.10	916,719	-0.28(-1.55%)
Feb 06, 2009	17.74	18.55	17.58	18.38	788,609	+0.90(+5.16%)
Feb 05, 2009	17.27	17.94	15.48	17.48	3,564,161	-1.27(-6.76%)
Feb 04, 2009	18.70	19.67	18.63	18.75	1,195,701	+0.11(+0.61%)
Feb 03, 2009	18.58	18.71	18.28	18.63	813,075	+0.01(+0.04%)
Feb 02, 2009	18.04	18.69	18.04	18.63	491,173	+0.25(+1.37%)
Jan 30, 2009	18.88	19.26	18.12	18.37	0	-0.78(-4.07%)
Jan 29, 2009	19.67	19.75	18.97	19.15	526,006	-0.79(-3.95%)
Jan 28, 2009	19.31	20.17	19.15	19.94	595,409	+1.02(+5.41%)
Jan 27, 2009	18.57	19.18	18.50	18.92	386,574	+0.44(+2.37%)
Jan 26, 2009	18.37	19.00	18.07	18.48	503,549	+0.04(+0.22%)
Jan 23, 2009	18.15	18.85	18.00	18.44	513,709	-0.17(-0.92%)
Jan 22, 2009	18.00	19.38	17.57	18.61	1,388,020	+0.23(+1.24%)
Jan 21, 2009	18.11	18.42	17.22	18.38	944,077	+0.76(+4.29%)
Jan 20, 2009	18.42	18.42	17.52	17.63	852,758	-0.97(-5.20%)
Jan 16, 2009	18.72	19.58	17.76	18.59	0	+0.25(+1.37%)
Jan 15, 2009	18.11	18.53	17.31	18.34	659,866	+0.18(+0.98%)
Jan 14, 2009	18.07	18.58	17.69	18.16	669,747	-0.45(-2.40%)
Jan 13, 2009	18.82	18.95	18.29	18.61	900,388	-0.39(-2.05%)
Jan 12, 2009	19.41	19.50	18.81	19.00	577,503	-0.42(-2.18%)
Jan 09, 2009	20.10	20.21	19.08	19.42	1,017,730	-0.63(-3.16%)
Jan 08, 2009	19.97	20.27	19.66	20.06	777,145	+0.02(+0.12%)
Jan 07, 2009	20.58	20.66	19.97	20.03	639,572	-0.85(-4.05%)
Jan 06, 2009	20.55	21.25	20.42	20.88	659,730	+0.45(+2.19%)
Jan 05, 2009	21.05	21.05	19.72	20.43	1,051,426	-0.69(-3.27%)
Jan 02, 2009	19.71	21.32	19.52	21.12	0	+1.50(+7.62%)
Jan 01, 2009	20.72	20.72	19.49	19.63	0	+0.00(+0.00%)
Dec 31, 2008	20.72	20.72	19.49	19.63	1,075,813	-1.30(-6.21%)
Dec 30, 2008	18.63	20.93	18.49	20.93	1,165,346	+2.49(+13.49%)
Dec 29, 2008	18.13	18.52	18.04	18.44	680,817	+0.31(+1.70%)
Dec 26, 2008	18.03	18.20	17.80	18.13	0	+0.21(+1.18%)
Dec 24, 2008	17.72	17.98	17.56	17.92	331,658	+0.11(+0.64%)
Dec 23, 2008	18.08	18.37	17.65	17.80	429,529	-0.11(-0.63%)
Dec 22, 2008	18.32	18.51	17.46	17.92	599,923	-0.52(-2.82%)
Dec 19, 2008	18.59	19.02	18.28	18.44	780,748	-0.04(-0.22%)
Dec 18, 2008	19.08	19.17	18.02	18.48	667,499	-0.48(-2.53%)
Dec 17, 2008	18.47	19.17	17.89	18.96	673,624	+0.30(+1.61%)
Dec 16, 2008	17.99	18.75	17.76	18.66	674,616	+0.90(+5.08%)
Dec 15, 2008	17.99	18.27	17.48	17.76	456,413	-0.21(-1.18%)
Dec 12, 2008	16.97	18.11	16.76	17.97	0	+0.40(+2.27%)
Dec 11, 2008	18.50	18.61	17.31	17.57	469,784	-1.08(-5.80%)
Dec 10, 2008	18.51	19.01	18.18	18.65	552,428	+0.40(+2.18%)
Dec 09, 2008	18.59	18.93	17.91	18.25	884,346	-0.56(-2.98%)
Dec 08, 2008	18.50	18.97	17.91	18.81	805,614	+1.05(+5.90%)
Dec 05, 2008	16.82	17.85	16.34	17.76	0	+0.69(+4.05%)
Dec 04, 2008	17.33	17.78	16.55	17.07	922,282	-0.62(-3.49%)
Dec 03, 2008	17.02	17.76	16.69	17.69	539,875	+0.31(+1.78%)
Dec 02, 2008	17.07	17.57	16.76	17.38	782,031	+0.60(+3.58%)

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.