Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.92	14.98	14.63	14.68	0	-0.48(-3.17%)
Feb 26, 2009	15.55	15.65	15.15	15.15	243,959	-0.40(-2.56%)
Feb 25, 2009	16.09	16.09	15.42	15.55	116,730	-0.57(-3.54%)
Feb 24, 2009	15.86	16.25	15.67	16.12	94,679	+0.38(+2.39%)
Feb 23, 2009	16.63	16.63	15.74	15.75	102,018	-0.75(-4.53%)
Feb 20, 2009	16.60	16.75	16.25	16.49	234,969	-0.42(-2.49%)
Feb 19, 2009	17.10	17.20	16.91	16.91	73,226	-0.09(-0.53%)
Feb 18, 2009	17.21	17.25	16.86	17.01	257,207	-0.11(-0.66%)
Feb 17, 2009	17.15	17.32	16.75	17.12	94,045	-0.71(-4.01%)
Feb 13, 2009	17.60	18.07	17.60	17.83	120,047	+0.19(+1.08%)
Feb 12, 2009	17.33	17.66	17.08	17.64	218,512	+0.02(+0.13%)
Feb 11, 2009	17.68	17.80	17.48	17.62	92,196	-0.03(-0.18%)
Feb 10, 2009	18.30	18.43	17.51	17.65	479,516	-0.81(-4.41%)
Feb 09, 2009	18.22	18.57	18.22	18.47	59,401	+0.20(+1.11%)
Feb 06, 2009	18.19	18.50	18.16	18.26	174,323	+0.05(+0.30%)
Feb 05, 2009	17.90	18.36	17.73	18.21	162,067	+0.18(+1.00%)
Feb 04, 2009	18.14	18.32	17.94	18.03	127,777	-0.03(-0.15%)
Feb 03, 2009	17.95	18.15	17.67	18.06	75,743	+0.24(+1.32%)
Feb 02, 2009	17.87	17.98	17.65	17.82	94,021	-0.34(-1.89%)
Jan 30, 2009	18.35	18.35	18.04	18.16	0	-0.10(-0.57%)
Jan 29, 2009	18.71	18.71	18.21	18.27	74,561	-0.67(-3.54%)
Jan 28, 2009	18.99	19.04	18.80	18.94	159,051	+0.44(+2.40%)
Jan 27, 2009	18.39	18.59	18.31	18.49	139,692	+0.12(+0.64%)
Jan 26, 2009	18.09	18.64	18.09	18.38	192,646	+0.29(+1.58%)
Jan 23, 2009	17.87	18.30	17.77	18.09	127,063	-0.15(-0.84%)
Jan 22, 2009	17.82	18.39	17.80	18.25	221,962	-0.12(-0.66%)
Jan 21, 2009	17.96	18.42	17.65	18.37	394,191	+0.61(+3.44%)
Jan 20, 2009	18.47	18.50	17.73	17.76	157,893	-0.76(-4.11%)
Jan 16, 2009	18.30	18.64	18.11	18.52	155,082	+0.46(+2.56%)
Jan 15, 2009	17.98	18.20	17.39	18.06	153,420	+0.06(+0.33%)
Jan 14, 2009	18.14	18.21	17.87	18.00	164,107	-0.39(-2.12%)
Jan 13, 2009	18.57	18.68	18.24	18.39	70,660	-0.29(-1.57%)
Jan 12, 2009	18.81	18.82	18.56	18.68	27,915	-0.28(-1.46%)
Jan 09, 2009	19.23	19.23	18.82	18.96	42,409	-0.35(-1.83%)
Jan 08, 2009	19.05	19.31	19.01	19.31	72,532	+0.02(+0.12%)
Jan 07, 2009	19.36	19.46	19.05	19.29	70,309	-0.46(-2.34%)
Jan 06, 2009	19.65	19.87	19.54	19.75	323,137	+0.32(+1.65%)
Jan 05, 2009	19.41	19.52	19.23	19.43	85,758	+0.06(+0.33%)
Jan 02, 2009	18.76	19.41	18.75	19.36	0	+0.68(+3.66%)
Jan 01, 2009	18.13	18.88	18.13	18.68	0	+0.00(+0.00%)
Dec 31, 2008	18.13	18.88	18.13	18.68	228,960	+0.57(+3.15%)
Dec 30, 2008	17.66	18.14	17.66	18.11	123,085	+0.57(+3.22%)
Dec 29, 2008	17.69	17.74	17.39	17.54	62,548	-0.24(-1.37%)
Dec 26, 2008	17.63	17.82	17.58	17.79	38,120	+0.21(+1.21%)
Dec 24, 2008	17.38	17.66	17.38	17.58	88,461	+0.11(+0.62%)
Dec 23, 2008	17.99	17.99	17.35	17.47	42,672	-0.44(-2.48%)
Dec 22, 2008	17.96	18.06	17.58	17.91	131,218	-0.17(-0.93%)
Dec 19, 2008	18.15	18.55	18.02	18.08	36,535	+0.12(+0.65%)
Dec 18, 2008	18.14	18.38	17.91	17.96	44,747	-0.09(-0.50%)
Dec 17, 2008	17.78	18.16	17.67	18.05	66,355	+0.02(+0.10%)
Dec 16, 2008	17.42	18.05	17.27	18.03	53,903	+0.90(+5.23%)
Dec 15, 2008	17.63	17.67	16.96	17.14	52,522	-0.35(-1.99%)
Dec 12, 2008	16.80	17.49	16.80	17.49	112,739	+0.30(+1.74%)
Dec 11, 2008	17.58	17.81	17.09	17.19	238,134	-0.62(-3.48%)
Dec 10, 2008	17.87	17.99	17.59	17.81	119,006	+0.11(+0.61%)
Dec 09, 2008	17.82	18.23	17.60	17.70	162,012	-0.24(-1.36%)
Dec 08, 2008	17.63	18.27	17.62	17.94	112,531	+0.68(+3.93%)
Dec 05, 2008	16.54	17.33	16.17	17.26	136,475	+0.48(+2.89%)
Dec 04, 2008	17.18	17.58	16.60	16.78	105,934	-0.53(-3.06%)
Dec 03, 2008	16.80	17.44	16.68	17.31	74,441	+0.21(+1.24%)
Dec 02, 2008	16.71	17.10	16.58	17.10	93,572	+0.64(+3.91%)

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.