Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	17.17	17.20	16.80	16.90	76,551	-0.40(-2.31%)
Feb 26, 2009	17.00	17.49	16.78	17.30	85,528	+0.23(+1.35%)
Feb 25, 2009	17.85	17.85	16.72	17.07	109,499	-0.34(-1.95%)
Feb 24, 2009	17.25	17.41	16.51	17.41	149,209	-0.07(-0.40%)
Feb 23, 2009	18.15	18.46	17.29	17.48	45,370	-0.37(-2.07%)
Feb 20, 2009	17.89	18.13	17.68	17.85	99,388	+0.15(+0.85%)
Feb 19, 2009	17.92	18.00	17.70	17.70	64,876	+0.10(+0.57%)
Feb 18, 2009	18.32	18.35	17.60	17.60	102,425	-0.72(-3.93%)
Feb 17, 2009	17.50	18.42	16.80	18.32	175,556	+1.82(+11.03%)
Feb 13, 2009	16.46	16.50	16.05	16.50	84,361	+0.40(+2.48%)
Feb 12, 2009	15.71	16.10	15.51	16.10	146,339	+0.40(+2.55%)
Feb 11, 2009	15.80	16.26	15.52	15.70	69,574	-0.29(-1.81%)
Feb 10, 2009	16.25	16.31	15.72	15.99	104,417	-0.10(-0.62%)
Feb 09, 2009	16.35	16.35	16.00	16.09	94,032	-0.10(-0.62%)
Feb 06, 2009	16.79	16.79	15.93	16.19	112,256	-0.01(-0.06%)
Feb 05, 2009	16.67	16.77	15.43	16.20	137,498	-0.70(-4.14%)
Feb 04, 2009	17.74	17.74	16.57	16.90	127,484	-0.52(-2.99%)
Feb 03, 2009	18.00	18.00	17.04	17.42	248,893	-0.91(-4.96%)
Feb 02, 2009	18.90	18.90	17.31	18.33	138,504	-0.22(-1.19%)
Jan 30, 2009	18.00	18.74	18.00	18.55	86,114	+0.55(+3.06%)
Jan 29, 2009	18.99	18.99	17.80	18.00	95,207	-0.44(-2.39%)
Jan 28, 2009	16.82	18.45	16.82	18.44	83,464	+1.36(+7.96%)
Jan 27, 2009	17.02	17.43	16.41	17.08	111,063	-0.29(-1.67%)
Jan 26, 2009	16.62	17.37	16.62	17.37	63,040	+0.75(+4.51%)
Jan 23, 2009	18.37	18.37	16.47	16.62	158,227	-0.33(-1.95%)
Jan 22, 2009	17.23	17.51	16.93	16.95	206,253	-0.03(-0.18%)
Jan 21, 2009	17.02	17.39	16.80	16.98	382,065	-0.08(-0.47%)
Jan 20, 2009	17.97	17.97	17.00	17.06	271,825	-0.09(-0.52%)
Jan 19, 2009	18.49	18.49	17.07	17.15	22,302	-0.20(-1.15%)
Jan 16, 2009	18.49	18.49	17.00	17.35	45,539	+0.17(+0.99%)
Jan 15, 2009	18.50	18.99	16.66	17.18	93,488	-0.49(-2.77%)
Jan 14, 2009	18.60	18.60	17.52	17.67	176,867	-0.94(-5.05%)
Jan 13, 2009	18.41	18.87	18.41	18.61	85,594	+0.01(+0.05%)
Jan 12, 2009	18.78	18.96	18.10	18.60	64,011	+0.00(+0.00%)
Jan 09, 2009	18.50	19.10	18.21	18.60	58,928	-0.53(-2.77%)
Jan 08, 2009	18.16	19.15	17.93	19.13	118,878	+1.05(+5.81%)
Jan 07, 2009	19.20	19.50	17.54	18.08	155,630	-1.22(-6.32%)
Jan 06, 2009	19.52	20.00	19.01	19.30	79,740	-0.70(-3.50%)
Jan 05, 2009	20.45	20.45	19.46	20.00	39,732	+0.00(+0.00%)
Jan 02, 2009	18.75	20.17	18.75	20.00	29,540	+0.20(+1.01%)
Jan 01, 2009	18.04	20.35	18.04	19.80	0	+0.00(+0.00%)
Dec 31, 2008	18.04	20.35	18.04	19.80	76,996	+0.01(+0.05%)
Dec 30, 2008	18.00	20.01	17.51	19.79	106,929	+1.50(+8.20%)
Dec 29, 2008	16.75	18.36	16.74	18.29	69,393	+1.58(+9.46%)
Dec 24, 2008	16.41	17.14	16.25	16.71	28,407	+0.31(+1.89%)
Dec 23, 2008	16.30	17.50	16.25	16.40	100,716	+0.14(+0.86%)
Dec 22, 2008	16.59	16.59	16.01	16.26	57,234	-0.29(-1.75%)
Dec 19, 2008	15.56	16.55	15.56	16.55	126,465	+0.55(+3.44%)
Dec 18, 2008	16.02	16.89	15.64	16.00	125,995	-0.42(-2.56%)
Dec 17, 2008	16.42	16.42	16.42	16.42	920	-1.14(-6.49%)
Dec 16, 2008	16.75	17.94	16.00	17.56	147,482	+0.55(+3.23%)
Dec 15, 2008	15.87	17.50	15.87	17.01	59,964	+0.12(+0.71%)
Dec 12, 2008	16.50	17.00	15.90	16.89	91,896	-0.61(-3.49%)
Dec 11, 2008	15.66	17.50	15.66	17.50	125,627	+0.36(+2.10%)
Dec 10, 2008	17.85	17.85	16.64	17.14	92,046	+0.64(+3.88%)
Dec 09, 2008	17.50	17.93	16.50	16.50	183,863	-1.00(-5.71%)
Dec 08, 2008	16.00	18.36	16.00	17.50	188,873	+1.17(+7.16%)
Dec 05, 2008	16.00	16.33	14.59	16.33	676,050	+0.33(+2.06%)
Dec 04, 2008	17.04	17.04	15.28	16.00	138,824	-1.05(-6.16%)
Dec 03, 2008	17.97	18.56	16.75	17.05	107,907	-0.64(-3.62%)
Dec 02, 2008	18.35	19.49	17.50	17.69	115,414	-0.59(-3.23%)

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.