Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	11.58	11.84	11.50	11.59	0	-0.73(-5.93%)
Feb 26, 2009	12.53	12.57	12.30	12.32	9,796	+0.10(+0.82%)
Feb 25, 2009	12.47	12.50	11.83	12.22	48,308	-0.45(-3.52%)
Feb 24, 2009	11.66	12.67	11.66	12.67	128,358	+0.98(+8.35%)
Feb 23, 2009	12.56	12.56	11.69	11.69	71,255	-0.59(-4.82%)
Feb 20, 2009	12.10	12.54	11.85	12.28	101,852	-0.17(-1.36%)
Feb 19, 2009	13.27	13.32	12.41	12.45	39,343	-0.75(-5.70%)
Feb 18, 2009	13.38	13.51	12.96	13.21	40,632	+0.02(+0.12%)
Feb 17, 2009	13.57	13.57	13.15	13.19	17,701	-0.94(-6.64%)
Feb 13, 2009	14.41	14.54	14.13	14.13	141,371	-0.32(-2.23%)
Feb 12, 2009	14.00	14.45	13.93	14.45	28,075	+0.01(+0.05%)
Feb 11, 2009	14.14	14.44	14.01	14.44	44,389	+0.53(+3.81%)
Feb 10, 2009	14.88	14.93	13.87	13.91	56,611	-1.28(-8.40%)
Feb 09, 2009	15.20	15.36	15.03	15.19	9,731	+0.28(+1.91%)
Feb 06, 2009	14.65	14.99	14.53	14.90	9,035	+0.22(+1.47%)
Feb 05, 2009	14.22	14.96	14.22	14.69	21,411	+0.26(+1.83%)
Feb 04, 2009	14.67	14.80	14.37	14.42	8,646	-0.17(-1.18%)
Feb 03, 2009	14.67	14.75	14.45	14.60	10,724	+0.07(+0.48%)
Feb 02, 2009	14.31	14.68	14.28	14.53	12,882	+0.13(+0.91%)
Jan 30, 2009	14.80	14.80	14.37	14.40	0	-0.61(-4.05%)
Jan 29, 2009	15.60	15.65	15.00	15.00	15,758	-1.48(-9.00%)
Jan 28, 2009	15.91	16.49	15.80	16.49	17,468	+1.38(+9.16%)
Jan 27, 2009	14.77	15.10	14.64	15.10	18,562	+0.56(+3.86%)
Jan 26, 2009	14.92	15.23	14.35	14.54	28,139	-0.28(-1.92%)
Jan 23, 2009	14.47	15.04	13.96	14.83	12,079	+0.19(+1.27%)
Jan 22, 2009	15.28	15.28	14.41	14.64	13,638	-1.35(-8.47%)
Jan 21, 2009	15.12	16.00	14.96	16.00	25,798	+0.80(+5.26%)
Jan 20, 2009	16.12	16.23	15.13	15.20	27,272	-1.15(-7.05%)
Jan 16, 2009	16.37	16.55	15.89	16.35	34,066	+0.45(+2.83%)
Jan 15, 2009	15.93	16.43	15.37	15.90	11,111	-0.05(-0.32%)
Jan 14, 2009	16.07	16.14	15.88	15.95	19,970	-0.98(-5.81%)
Jan 13, 2009	16.53	17.13	16.53	16.93	16,497	+0.17(+1.01%)
Jan 12, 2009	17.54	17.54	16.64	16.76	54,022	-0.95(-5.38%)
Jan 09, 2009	17.64	17.79	17.64	17.72	3,394	-0.28(-1.54%)
Jan 08, 2009	17.68	18.12	17.68	17.99	13,225	+0.23(+1.30%)
Jan 07, 2009	18.42	18.42	17.68	17.76	9,234	-0.95(-5.09%)
Jan 06, 2009	18.69	18.89	18.54	18.72	117,079	+0.29(+1.58%)
Jan 05, 2009	18.45	18.55	18.11	18.42	41,627	-0.12(-0.62%)
Jan 02, 2009	18.38	18.59	18.05	18.54	0	+0.22(+1.22%)
Jan 01, 2009	17.99	18.40	17.82	18.32	0	+0.00(+0.00%)
Dec 31, 2008	17.99	18.40	17.82	18.32	37,505	+0.41(+2.27%)
Dec 30, 2008	17.09	17.91	17.09	17.91	40,152	+0.79(+4.63%)
Dec 29, 2008	16.98	17.21	16.86	17.12	15,467	-0.05(-0.31%)
Dec 26, 2008	17.03	17.23	16.99	17.17	12,343	+0.22(+1.32%)
Dec 24, 2008	16.77	16.95	16.76	16.95	6,153	-0.08(-0.45%)
Dec 23, 2008	17.29	17.56	16.91	17.03	14,039	-0.28(-1.64%)
Dec 22, 2008	17.66	17.76	17.02	17.31	18,570	-0.77(-4.26%)
Dec 19, 2008	18.07	18.25	17.83	18.08	12,121	+0.36(+2.05%)
Dec 18, 2008	17.62	18.52	17.56	17.72	37,294	+0.00(+0.00%)
Dec 17, 2008	18.02	18.16	17.58	17.72	30,255	-0.43(-2.37%)
Dec 16, 2008	16.59	18.16	16.59	18.15	56,351	+1.78(+10.84%)
Dec 15, 2008	16.89	16.89	16.18	16.37	7,803	-0.48(-2.87%)
Dec 12, 2008	16.13	16.86	15.75	16.86	64,394	+0.46(+2.81%)
Dec 11, 2008	16.83	17.27	16.30	16.40	22,936	-0.62(-3.62%)
Dec 10, 2008	17.22	17.40	16.67	17.01	24,621	+0.08(+0.47%)
Dec 09, 2008	17.24	17.89	16.91	16.93	45,636	-0.40(-2.32%)
Dec 08, 2008	19.20	19.20	16.14	17.33	87,618	+0.09(+0.53%)
Dec 05, 2008	15.30	17.24	15.30	17.24	41,091	+2.06(+13.57%)
Dec 04, 2008	15.30	16.04	15.18	15.18	36,146	-0.50(-3.19%)
Dec 03, 2008	14.67	15.68	14.59	15.68	10,160	+0.79(+5.28%)
Dec 02, 2008	14.65	15.25	14.37	14.89	16,604	+0.15(+1.03%)

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.