Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.21	14.95	13.97	14.76	160,171	+0.30(+2.06%)
Feb 26, 2009	14.56	14.73	14.25	14.46	135,261	-0.02(-0.11%)
Feb 25, 2009	14.57	14.78	14.17	14.48	233,522	-0.15(-1.05%)
Feb 24, 2009	14.14	14.70	14.13	14.63	240,132	+0.55(+3.89%)
Feb 23, 2009	14.09	14.21	13.96	14.09	336,675	-0.04(-0.29%)
Feb 20, 2009	13.73	14.33	13.73	14.13	278,068	+0.14(+0.98%)
Feb 19, 2009	13.80	14.10	13.59	13.99	236,559	+0.30(+2.18%)
Feb 18, 2009	13.67	13.89	13.61	13.69	235,578	+0.09(+0.65%)
Feb 17, 2009	14.42	14.42	13.29	13.60	466,199	-0.53(-3.76%)
Feb 13, 2009	14.38	14.61	13.90	14.13	391,580	-0.31(-2.12%)
Feb 12, 2009	13.90	14.90	13.88	14.44	476,029	-1.43(-9.03%)
Feb 11, 2009	13.36	15.98	13.08	15.87	762,620	+0.72(+4.73%)
Feb 10, 2009	15.58	15.85	15.12	15.16	365,162	-0.47(-3.04%)
Feb 09, 2009	15.20	15.81	15.20	15.63	155,970	+0.33(+2.16%)
Feb 06, 2009	14.75	15.76	14.66	15.30	360,654	+0.47(+3.15%)
Feb 05, 2009	16.50	16.52	14.77	14.83	426,580	-2.41(-14.00%)
Feb 04, 2009	17.67	17.84	16.97	17.25	212,750	+0.07(+0.42%)
Feb 03, 2009	17.39	17.60	16.62	17.18	259,421	-0.13(-0.74%)
Feb 02, 2009	16.65	17.45	16.23	17.31	201,976	+0.50(+2.97%)
Jan 30, 2009	17.48	17.67	15.66	16.81	147,194	-0.56(-3.24%)
Jan 29, 2009	18.25	18.25	17.16	17.37	141,534	-1.13(-6.13%)
Jan 28, 2009	18.11	18.69	17.98	18.50	102,825	+0.60(+3.37%)
Jan 27, 2009	17.78	18.21	17.66	17.90	113,007	+0.13(+0.72%)
Jan 26, 2009	17.84	18.51	17.43	17.77	103,028	-0.09(-0.50%)
Jan 23, 2009	17.81	18.20	17.39	17.86	159,001	-0.13(-0.72%)
Jan 22, 2009	18.42	18.67	17.84	17.99	146,230	-0.85(-4.53%)
Jan 21, 2009	18.12	18.93	18.12	18.84	313,160	+0.68(+3.72%)
Jan 20, 2009	19.04	19.24	18.12	18.17	147,031	-1.06(-5.53%)
Jan 16, 2009	19.14	19.31	18.42	19.23	170,487	+0.19(+0.97%)
Jan 15, 2009	18.71	19.09	18.26	19.04	187,806	+0.33(+1.76%)
Jan 14, 2009	19.33	19.66	18.63	18.71	172,518	-0.78(-4.01%)
Jan 13, 2009	19.87	20.28	19.33	19.49	212,811	-0.20(-1.02%)
Jan 12, 2009	19.87	20.15	19.48	19.70	177,751	-0.31(-1.53%)
Jan 09, 2009	20.78	21.12	19.87	20.00	193,591	-0.90(-4.31%)
Jan 08, 2009	21.10	21.30	20.35	20.90	193,692	-0.12(-0.57%)
Jan 07, 2009	21.51	21.80	20.79	21.02	123,734	-0.68(-3.15%)
Jan 06, 2009	21.26	21.84	21.17	21.71	159,381	+0.58(+2.74%)
Jan 05, 2009	22.59	22.59	20.65	21.13	427,012	-1.52(-6.72%)
Jan 02, 2009	22.44	23.00	22.21	22.65	188,313	-0.06(-0.25%)
Dec 31, 2008	22.23	23.10	22.16	22.71	343,064	+0.56(+2.51%)
Dec 30, 2008	21.59	22.15	21.47	22.15	229,476	+0.82(+3.85%)
Dec 29, 2008	20.85	21.48	20.19	21.33	209,874	+0.55(+2.63%)
Dec 26, 2008	20.52	20.85	20.32	20.78	68,661	+0.43(+2.10%)
Dec 24, 2008	20.22	20.48	19.99	20.36	123,563	+0.01(+0.04%)
Dec 23, 2008	20.05	20.71	20.02	20.35	157,625	+0.56(+2.81%)
Dec 22, 2008	20.22	20.62	19.40	19.79	367,159	-0.47(-2.34%)
Dec 19, 2008	20.30	20.91	19.91	20.27	620,493	+0.30(+1.49%)
Dec 18, 2008	19.41	20.14	18.75	19.97	1,612,025	+0.66(+3.42%)
Dec 17, 2008	18.57	19.43	18.17	19.31	211,956	+0.64(+3.40%)
Dec 16, 2008	18.11	18.89	17.98	18.67	190,198	+0.80(+4.50%)
Dec 15, 2008	18.05	18.05	17.33	17.87	197,919	-0.16(-0.89%)
Dec 12, 2008	16.90	18.21	16.74	18.03	356,109	+2.17(+13.71%)
Dec 11, 2008	16.40	16.65	15.73	15.86	145,581	-0.76(-4.55%)
Dec 10, 2008	16.66	17.21	16.42	16.61	224,766	+0.88(+5.58%)
Dec 09, 2008	17.10	17.44	15.63	15.74	168,847	-1.56(-9.03%)
Dec 08, 2008	16.98	17.67	16.84	17.30	185,136	+0.59(+3.52%)
Dec 05, 2008	16.52	16.90	16.10	16.71	147,511	-0.10(-0.62%)
Dec 04, 2008	16.79	17.34	16.48	16.81	121,030	-0.22(-1.28%)
Dec 03, 2008	16.57	17.12	16.27	17.03	180,250	+0.45(+2.72%)
Dec 02, 2008	16.73	16.90	16.30	16.58	165,057	+0.23(+1.38%)

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.