Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	16.06	16.17	15.75	15.85	0	-0.37(-2.29%)
Feb 26, 2009	16.65	16.72	16.22	16.23	779,637	-0.41(-2.44%)
Feb 25, 2009	16.86	16.95	16.53	16.63	275,574	-0.81(-4.66%)
Feb 24, 2009	17.32	17.46	17.08	17.45	309,801	+0.62(+3.69%)
Feb 23, 2009	17.43	17.47	16.73	16.82	285,216	-0.24(-1.42%)
Feb 20, 2009	16.90	17.17	16.79	17.07	0	+0.37(+2.20%)
Feb 19, 2009	17.10	17.17	16.68	16.70	176,244	-0.11(-0.63%)
Feb 18, 2009	17.02	17.04	16.65	16.80	215,782	-0.05(-0.33%)
Feb 17, 2009	17.10	17.12	16.86	16.86	191,417	-0.57(-3.27%)
Feb 13, 2009	17.51	17.59	17.39	17.43	106,042	-0.31(-1.74%)
Feb 12, 2009	17.37	17.74	17.28	17.74	259,661	+0.20(+1.11%)
Feb 11, 2009	17.35	17.64	17.34	17.54	228,722	+0.68(+4.03%)
Feb 10, 2009	17.14	17.30	16.68	16.86	442,567	-0.33(-1.93%)
Feb 09, 2009	17.41	17.46	17.04	17.20	441,746	-0.25(-1.46%)
Feb 06, 2009	17.27	17.60	17.25	17.45	455,906	-0.39(-2.17%)
Feb 05, 2009	17.63	18.05	17.55	17.84	609,962	+0.39(+2.24%)
Feb 04, 2009	17.60	17.92	17.33	17.45	482,737	-0.64(-3.52%)
Feb 03, 2009	17.77	18.18	17.66	18.08	256,773	+0.48(+2.71%)
Feb 02, 2009	17.31	17.73	17.29	17.61	201,146	+0.11(+0.63%)
Jan 30, 2009	17.73	17.80	17.43	17.50	0	-0.01(-0.07%)
Jan 29, 2009	17.78	17.87	17.44	17.51	188,559	-0.36(-2.01%)
Jan 28, 2009	17.78	17.97	17.66	17.87	208,212	+0.07(+0.42%)
Jan 27, 2009	17.84	17.92	17.63	17.79	262,982	+0.11(+0.62%)
Jan 26, 2009	17.78	18.09	17.56	17.68	208,125	+0.34(+1.94%)
Jan 23, 2009	16.98	17.49	16.87	17.35	358,976	+0.13(+0.75%)
Jan 22, 2009	17.04	17.26	16.87	17.22	399,903	-0.09(-0.50%)
Jan 21, 2009	16.95	17.36	16.74	17.30	681,957	+0.51(+3.05%)
Jan 20, 2009	17.13	17.14	16.69	16.79	270,795	-0.34(-1.96%)
Jan 16, 2009	17.29	17.38	16.89	17.13	0	-0.17(-0.97%)
Jan 15, 2009	17.00	17.45	16.74	17.30	760,985	+0.29(+1.68%)
Jan 14, 2009	17.00	17.06	16.73	17.01	263,606	-0.27(-1.58%)
Jan 13, 2009	17.12	17.37	17.11	17.29	261,472	-0.02(-0.14%)
Jan 12, 2009	17.45	17.45	17.21	17.31	179,948	-0.10(-0.58%)
Jan 09, 2009	17.70	17.70	17.29	17.41	398,452	-0.69(-3.82%)
Jan 08, 2009	17.81	18.15	17.67	18.10	370,137	+0.05(+0.30%)
Jan 07, 2009	18.02	18.12	17.83	18.05	413,070	+0.03(+0.15%)
Jan 06, 2009	17.98	18.07	17.69	18.02	289,092	-0.18(-0.99%)
Jan 05, 2009	18.09	18.23	18.00	18.20	192,693	-0.43(-2.33%)
Jan 02, 2009	18.68	18.74	18.40	18.63	0	+0.19(+1.04%)
Jan 01, 2009	18.25	18.58	18.25	18.44	0	+0.00(+0.00%)
Dec 31, 2008	18.25	18.58	18.25	18.44	90,324	-0.07(-0.38%)
Dec 30, 2008	18.41	18.54	18.27	18.51	208,716	+0.32(+1.74%)
Dec 29, 2008	18.44	18.44	17.98	18.20	316,414	+0.16(+0.87%)
Dec 26, 2008	17.93	18.04	17.90	18.04	0	+0.27(+1.54%)
Dec 24, 2008	17.80	17.86	17.59	17.77	79,697	+0.02(+0.11%)
Dec 23, 2008	18.13	18.16	17.67	17.75	232,063	-0.19(-1.05%)
Dec 22, 2008	17.99	18.11	17.69	17.93	267,960	+0.11(+0.64%)
Dec 19, 2008	17.91	17.94	17.61	17.82	228,982	-0.09(-0.52%)
Dec 18, 2008	18.21	18.35	17.80	17.91	368,577	-0.68(-3.66%)
Dec 17, 2008	18.27	18.72	18.24	18.59	309,885	-0.21(-1.12%)
Dec 16, 2008	18.07	18.86	17.98	18.81	559,037	+0.72(+4.00%)
Dec 15, 2008	18.06	18.16	17.81	18.08	276,694	+0.37(+2.07%)
Dec 12, 2008	17.45	17.80	17.45	17.72	0	+0.40(+2.30%)
Dec 11, 2008	17.51	17.74	17.23	17.32	240,814	+0.23(+1.33%)
Dec 10, 2008	17.09	17.23	16.90	17.09	322,045	+0.15(+0.88%)
Dec 09, 2008	17.00	17.21	16.71	16.94	336,778	-0.63(-3.56%)
Dec 08, 2008	17.46	17.69	17.34	17.57	335,458	+0.07(+0.38%)
Dec 05, 2008	16.99	17.55	16.74	17.50	0	+0.26(+1.50%)
Dec 04, 2008	17.02	17.45	16.91	17.24	609,653	-0.27(-1.56%)
Dec 03, 2008	17.21	17.52	16.96	17.52	807,438	+0.59(+3.49%)
Dec 02, 2008	16.93	17.06	16.56	16.93	733,079	+0.66(+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.