Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	17.43	17.64	17.09	17.31	0	-0.45(-2.51%)
Feb 26, 2009	18.05	18.39	17.59	17.76	443,522	-0.25(-1.38%)
Feb 25, 2009	18.71	18.89	17.84	18.01	398,958	-0.86(-4.57%)
Feb 24, 2009	18.73	18.97	18.32	18.87	378,600	+0.44(+2.37%)
Feb 23, 2009	19.17	19.45	18.16	18.43	520,961	-0.70(-3.66%)
Feb 20, 2009	19.78	20.20	18.89	19.13	0	-1.15(-5.67%)
Feb 19, 2009	20.46	20.67	20.27	20.29	301,445	+0.11(+0.52%)
Feb 18, 2009	20.96	21.11	20.03	20.18	365,531	-0.63(-3.04%)
Feb 17, 2009	20.88	21.23	19.95	20.81	800,056	-0.67(-3.12%)
Feb 13, 2009	21.18	21.81	21.10	21.48	327,461	+0.25(+1.20%)
Feb 12, 2009	20.86	21.29	20.18	21.23	589,603	+0.00(+0.00%)
Feb 11, 2009	21.32	21.55	20.90	21.23	422,086	-0.04(-0.18%)
Feb 10, 2009	21.68	22.01	20.95	21.27	482,694	-0.45(-2.05%)
Feb 09, 2009	21.90	22.04	21.46	21.71	323,151	-0.10(-0.46%)
Feb 06, 2009	21.43	21.85	21.23	21.81	469,407	+0.30(+1.40%)
Feb 05, 2009	21.96	21.96	21.35	21.51	602,628	-0.50(-2.29%)
Feb 04, 2009	21.95	22.53	21.65	22.02	731,407	+0.29(+1.32%)
Feb 03, 2009	21.38	22.04	21.03	21.73	696,176	+0.46(+2.19%)
Feb 02, 2009	21.36	21.40	20.65	21.26	609,041	-0.44(-2.03%)
Jan 30, 2009	22.16	22.33	20.75	21.70	0	+1.81(+9.08%)
Jan 29, 2009	20.62	20.62	19.74	19.90	399,127	-0.67(-3.26%)
Jan 28, 2009	19.95	20.63	19.86	20.57	498,615	+0.88(+4.48%)
Jan 27, 2009	19.36	19.76	19.06	19.69	236,821	+0.44(+2.29%)
Jan 26, 2009	19.08	19.52	18.78	19.24	361,142	+0.17(+0.88%)
Jan 23, 2009	18.52	19.32	18.10	19.08	380,757	+0.23(+1.22%)
Jan 22, 2009	19.09	19.35	18.35	18.85	331,567	-0.65(-3.34%)
Jan 21, 2009	18.21	19.54	17.92	19.50	424,389	+1.49(+8.25%)
Jan 20, 2009	18.77	18.90	17.97	18.01	391,097	-0.96(-5.08%)
Jan 16, 2009	18.66	19.09	18.32	18.98	0	+0.57(+3.07%)
Jan 15, 2009	18.07	18.52	17.70	18.41	506,100	+0.37(+2.07%)
Jan 14, 2009	18.83	18.83	17.92	18.04	439,861	-1.07(-5.62%)
Jan 13, 2009	19.13	19.27	18.85	19.11	247,594	-0.02(-0.10%)
Jan 12, 2009	19.99	20.00	18.92	19.13	389,152	-0.53(-2.68%)
Jan 09, 2009	20.11	20.11	19.38	19.66	318,722	-0.46(-2.26%)
Jan 08, 2009	19.67	20.13	19.53	20.11	179,711	+0.19(+0.96%)
Jan 07, 2009	19.87	19.97	19.33	19.92	333,472	-0.54(-2.62%)
Jan 06, 2009	19.24	20.65	19.24	20.46	437,819	+1.16(+6.01%)
Jan 05, 2009	20.15	20.48	18.51	19.30	1,046,322	-0.93(-4.60%)
Jan 02, 2009	20.16	20.86	19.71	20.23	0	-0.12(-0.61%)
Jan 01, 2009	19.29	20.68	19.07	20.35	0	+0.00(+0.00%)
Dec 31, 2008	19.29	20.68	19.07	20.35	471,783	+1.18(+6.15%)
Dec 30, 2008	19.17	19.36	19.03	19.17	416,067	+0.05(+0.28%)
Dec 29, 2008	19.78	19.78	18.93	19.12	410,743	-0.52(-2.64%)
Dec 26, 2008	19.47	19.78	18.95	19.64	0	+0.22(+1.11%)
Dec 24, 2008	18.82	19.61	18.82	19.42	316,149	+0.42(+2.22%)
Dec 23, 2008	20.38	20.38	18.89	19.00	431,831	-1.05(-5.24%)
Dec 22, 2008	19.86	20.17	19.25	20.05	395,079	-0.05(-0.26%)
Dec 19, 2008	19.67	20.96	19.67	20.10	942,023	+0.36(+1.85%)
Dec 18, 2008	19.47	19.91	18.86	19.74	528,023	+0.28(+1.43%)
Dec 17, 2008	18.78	19.69	18.53	19.46	474,888	+0.57(+3.02%)
Dec 16, 2008	17.73	18.95	17.64	18.89	257,702	+1.35(+7.68%)
Dec 15, 2008	18.22	18.44	17.12	17.54	375,790	-0.52(-2.87%)
Dec 12, 2008	16.74	18.15	16.56	18.06	0	+0.73(+4.23%)
Dec 11, 2008	18.00	18.35	17.12	17.33	366,166	-0.74(-4.11%)
Dec 10, 2008	17.27	18.59	17.26	18.07	377,847	+1.04(+6.11%)
Dec 09, 2008	17.42	18.20	16.59	17.03	496,420	-0.44(-2.50%)
Dec 08, 2008	16.02	17.97	16.02	17.47	501,024	+1.44(+9.00%)
Dec 05, 2008	15.34	16.16	14.79	16.02	0	+0.34(+2.14%)
Dec 04, 2008	16.28	17.07	15.29	15.69	323,639	-0.70(-4.30%)
Dec 03, 2008	15.69	16.76	15.31	16.39	398,263	+0.53(+3.32%)
Dec 02, 2008	14.84	15.88	14.61	15.87	529,402	+1.01(+6.77%)

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.