Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	16.93	17.10	16.63	16.63	0	-0.53(-3.09%)
Feb 26, 2009	17.80	17.80	17.15	17.16	35,060	-1.00(-5.51%)
Feb 25, 2009	18.59	18.59	17.97	18.16	30,268	-0.44(-2.37%)
Feb 24, 2009	18.38	18.66	18.34	18.60	27,516	+0.38(+2.09%)
Feb 23, 2009	19.17	19.17	18.22	18.22	41,659	-0.84(-4.41%)
Feb 20, 2009	18.98	19.20	18.81	19.06	17,233	-0.18(-0.94%)
Feb 19, 2009	19.40	19.45	19.24	19.24	17,607	-0.03(-0.16%)
Feb 18, 2009	19.53	19.53	19.13	19.27	17,980	-0.25(-1.29%)
Feb 17, 2009	19.32	19.54	19.31	19.52	10,899	-0.36(-1.80%)
Feb 13, 2009	19.81	19.98	19.62	19.88	21,700	+0.10(+0.51%)
Feb 12, 2009	19.41	19.85	19.37	19.78	15,484	+0.19(+0.97%)
Feb 11, 2009	19.47	19.64	19.43	19.59	9,672	+0.11(+0.56%)
Feb 10, 2009	19.84	19.99	19.41	19.48	26,633	-0.43(-2.17%)
Feb 09, 2009	20.18	20.18	19.71	19.91	43,564	-0.17(-0.83%)
Feb 06, 2009	19.78	20.18	19.78	20.08	11,162	+0.15(+0.75%)
Feb 05, 2009	19.52	20.00	19.52	19.93	11,695	+0.26(+1.32%)
Feb 04, 2009	19.96	20.01	19.57	19.67	66,762	-0.18(-0.91%)
Feb 03, 2009	19.44	19.86	19.44	19.85	27,604	+0.40(+2.06%)
Feb 02, 2009	18.83	19.45	18.83	19.45	18,614	+0.35(+1.85%)
Jan 30, 2009	19.28	19.30	18.66	19.10	0	-0.09(-0.49%)
Jan 29, 2009	19.55	19.55	19.15	19.19	11,392	-0.38(-1.94%)
Jan 28, 2009	19.42	19.65	19.42	19.57	8,981	+0.33(+1.72%)
Jan 27, 2009	18.97	19.31	18.97	19.24	8,961	+0.36(+1.91%)
Jan 26, 2009	18.69	19.07	18.69	18.88	11,576	+0.15(+0.80%)
Jan 23, 2009	18.55	18.80	18.49	18.73	19,808	-0.11(-0.58%)
Jan 22, 2009	18.62	18.91	18.54	18.84	13,066	-0.05(-0.25%)
Jan 21, 2009	18.45	18.89	18.31	18.89	40,281	+0.54(+2.93%)
Jan 20, 2009	18.95	19.02	18.32	18.35	19,671	-0.62(-3.27%)
Jan 16, 2009	19.03	19.03	18.70	18.97	12,621	+0.27(+1.44%)
Jan 15, 2009	18.38	18.74	18.19	18.70	9,119	+0.20(+1.08%)
Jan 14, 2009	18.63	18.64	18.42	18.50	14,927	-0.38(-2.01%)
Jan 13, 2009	18.70	18.96	18.70	18.88	11,690	+0.18(+0.96%)
Jan 12, 2009	18.76	18.84	18.65	18.70	6,752	-0.18(-0.95%)
Jan 09, 2009	19.12	19.12	18.80	18.88	11,900	-0.26(-1.36%)
Jan 08, 2009	19.10	19.16	18.99	19.14	10,243	+0.08(+0.42%)
Jan 07, 2009	19.23	19.37	18.96	19.06	29,783	-0.39(-2.01%)
Jan 06, 2009	19.67	19.67	19.32	19.45	65,514	-0.15(-0.77%)
Jan 05, 2009	19.69	19.71	19.32	19.60	51,223	-0.25(-1.27%)
Jan 02, 2009	19.58	19.85	19.49	19.85	0	+0.26(+1.30%)
Jan 01, 2009	19.40	19.62	19.39	19.60	0	+0.00(+0.00%)
Dec 31, 2008	19.40	19.62	19.39	19.60	96,603	+0.19(+0.96%)
Dec 30, 2008	18.98	19.41	18.95	19.41	40,750	+0.58(+3.06%)
Dec 29, 2008	18.62	18.95	18.62	18.83	32,004	-0.16(-0.82%)
Dec 26, 2008	18.84	19.01	18.83	18.99	17,701	+0.18(+0.98%)
Dec 24, 2008	18.88	18.88	17.88	18.81	16,071	+0.08(+0.43%)
Dec 23, 2008	19.00	19.05	18.67	18.73	20,690	-0.12(-0.66%)
Dec 22, 2008	19.13	19.13	18.50	18.85	17,752	-0.29(-1.52%)
Dec 19, 2008	19.04	19.37	19.00	19.14	16,601	+0.32(+1.70%)
Dec 18, 2008	19.05	19.27	18.74	18.82	31,784	+0.09(+0.48%)
Dec 17, 2008	18.68	19.05	18.53	18.73	20,291	+0.12(+0.64%)
Dec 16, 2008	18.18	18.77	18.18	18.61	26,586	+0.62(+3.45%)
Dec 15, 2008	18.41	18.41	17.80	17.99	26,602	-0.21(-1.15%)
Dec 12, 2008	17.66	18.23	17.63	18.20	18,764	-0.07(-0.36%)
Dec 11, 2008	18.29	18.75	18.00	18.27	20,511	-0.12(-0.65%)
Dec 10, 2008	18.42	18.68	18.26	18.38	30,625	+0.09(+0.51%)
Dec 09, 2008	18.54	18.91	18.20	18.29	13,917	-0.44(-2.35%)
Dec 08, 2008	18.73	18.95	18.44	18.73	26,337	+0.30(+1.63%)
Dec 05, 2008	17.56	18.45	17.31	18.43	23,474	+0.64(+3.60%)
Dec 04, 2008	17.86	18.44	17.60	17.79	28,836	-0.41(-2.25%)
Dec 03, 2008	17.81	18.20	17.33	18.20	26,080	+0.59(+3.35%)
Dec 02, 2008	17.58	17.90	17.29	17.61	30,732	+0.54(+3.16%)

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.