Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	11.79	12.05	11.72	11.72	0	-0.51(-4.17%)
Feb 26, 2009	12.49	12.72	12.19	12.24	50,962	-0.02(-0.18%)
Feb 25, 2009	12.06	12.57	11.92	12.26	143,610	-0.04(-0.37%)
Feb 24, 2009	11.76	12.34	11.64	12.30	97,055	+0.58(+4.98%)
Feb 23, 2009	12.31	12.31	11.72	11.72	217,752	-0.44(-3.65%)
Feb 20, 2009	11.97	12.26	11.65	12.16	52,664	-0.07(-0.55%)
Feb 19, 2009	12.74	12.74	12.22	12.23	111,667	-0.32(-2.55%)
Feb 18, 2009	12.74	12.74	12.36	12.55	66,812	-0.10(-0.82%)
Feb 17, 2009	12.91	13.48	12.65	12.65	39,967	-0.73(-5.48%)
Feb 13, 2009	13.75	13.75	13.39	13.39	153,562	-0.38(-2.77%)
Feb 12, 2009	13.67	13.77	13.18	13.77	42,216	-0.08(-0.61%)
Feb 11, 2009	13.70	13.93	13.64	13.85	44,550	+0.21(+1.52%)
Feb 10, 2009	14.42	14.55	13.58	13.64	73,840	-1.00(-6.82%)
Feb 09, 2009	14.50	14.76	14.38	14.64	32,848	+0.23(+1.60%)
Feb 06, 2009	13.93	14.46	13.93	14.41	59,890	+0.68(+4.94%)
Feb 05, 2009	13.52	13.92	13.31	13.73	62,133	+0.04(+0.33%)
Feb 04, 2009	14.04	14.17	13.69	13.69	154,941	-0.28(-2.01%)
Feb 03, 2009	14.03	14.09	13.80	13.97	29,256	-0.03(-0.24%)
Feb 02, 2009	13.81	14.05	13.73	14.00	28,103	+0.00(+0.00%)
Jan 30, 2009	14.59	14.59	13.89	14.00	0	-0.51(-3.52%)
Jan 29, 2009	15.00	15.00	14.51	14.51	25,046	-0.63(-4.19%)
Jan 28, 2009	15.08	15.21	14.92	15.15	36,876	+0.50(+3.41%)
Jan 27, 2009	14.56	14.72	14.40	14.65	47,363	+0.29(+1.99%)
Jan 26, 2009	14.50	14.83	14.36	14.36	27,747	-0.20(-1.35%)
Jan 23, 2009	13.99	14.56	13.85	14.56	38,610	+0.06(+0.43%)
Jan 22, 2009	14.50	14.67	14.06	14.50	155,793	-0.22(-1.49%)
Jan 21, 2009	14.26	14.72	13.86	14.72	76,279	+0.77(+5.51%)
Jan 20, 2009	15.15	15.15	13.94	13.95	74,081	-1.15(-7.59%)
Jan 16, 2009	15.58	15.58	14.68	15.09	54,573	-0.05(-0.33%)
Jan 15, 2009	15.15	15.31	14.60	15.14	28,878	-0.19(-1.24%)
Jan 14, 2009	15.71	15.71	15.29	15.33	241,658	-0.57(-3.60%)
Jan 13, 2009	16.01	16.04	15.72	15.91	39,542	-0.11(-0.67%)
Jan 12, 2009	16.64	16.64	15.84	16.01	59,061	-0.54(-3.29%)
Jan 09, 2009	16.91	16.91	16.56	16.56	22,477	-0.34(-1.99%)
Jan 08, 2009	16.81	16.97	16.70	16.89	69,726	-0.02(-0.10%)
Jan 07, 2009	17.29	17.29	16.82	16.91	92,532	-0.57(-3.27%)
Jan 06, 2009	17.42	17.58	17.30	17.48	68,273	+0.20(+1.17%)
Jan 05, 2009	17.39	17.52	17.14	17.28	198,127	-0.35(-1.97%)
Jan 02, 2009	17.53	17.63	16.93	17.63	0	+0.36(+2.08%)
Jan 01, 2009	16.82	17.37	16.75	17.27	0	+0.00(+0.00%)
Dec 31, 2008	16.82	17.37	16.75	17.27	94,504	+0.43(+2.53%)
Dec 30, 2008	16.64	16.84	16.29	16.84	78,674	+0.45(+2.77%)
Dec 29, 2008	16.76	16.76	16.14	16.39	178,958	-0.20(-1.18%)
Dec 26, 2008	16.60	16.66	16.45	16.59	92,917	+0.02(+0.14%)
Dec 24, 2008	16.39	16.64	16.32	16.56	65,411	+0.16(+0.96%)
Dec 23, 2008	16.87	16.87	16.30	16.41	171,192	-0.14(-0.85%)
Dec 22, 2008	16.58	16.80	16.17	16.55	71,408	-0.22(-1.31%)
Dec 19, 2008	17.07	17.17	16.68	16.77	96,199	-0.08(-0.45%)
Dec 18, 2008	17.27	17.34	16.68	16.84	62,398	-0.51(-2.93%)
Dec 17, 2008	16.93	17.51	16.89	17.35	64,028	+0.14(+0.80%)
Dec 16, 2008	16.31	17.31	16.31	17.21	112,010	+1.03(+6.38%)
Dec 15, 2008	16.34	16.34	15.99	16.18	121,094	-0.49(-2.92%)
Dec 12, 2008	16.00	16.66	16.00	16.66	102,890	+0.44(+2.72%)
Dec 11, 2008	16.73	16.98	16.07	16.22	152,371	-1.03(-5.95%)
Dec 10, 2008	17.22	17.30	16.89	17.25	145,178	+0.12(+0.72%)
Dec 09, 2008	17.73	17.85	17.06	17.13	103,621	-0.60(-3.38%)
Dec 08, 2008	17.44	17.88	17.33	17.72	115,996	+0.81(+4.80%)
Dec 05, 2008	15.96	17.01	15.79	16.91	81,604	+0.71(+4.37%)
Dec 04, 2008	16.13	16.82	15.91	16.20	65,676	-0.44(-2.63%)
Dec 03, 2008	15.79	16.64	15.48	16.64	140,784	+0.86(+5.46%)
Dec 02, 2008	15.36	15.80	14.97	15.78	95,578	+0.84(+5.65%)

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.