Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.10	14.73	14.04	14.33	269,288	+0.03(+0.18%)
Feb 26, 2009	14.25	14.66	14.18	14.31	454,030	+0.16(+1.10%)
Feb 25, 2009	14.96	14.96	14.00	14.15	483,725	-0.87(-5.79%)
Feb 24, 2009	14.71	15.22	14.55	15.02	498,153	+0.42(+2.89%)
Feb 23, 2009	15.23	15.23	14.52	14.60	295,349	-0.53(-3.53%)
Feb 20, 2009	15.66	15.68	14.81	15.13	470,344	-0.71(-4.51%)
Feb 19, 2009	15.88	16.48	15.52	15.85	284,492	+0.25(+1.60%)
Feb 18, 2009	16.05	16.11	15.34	15.60	379,588	-0.21(-1.31%)
Feb 17, 2009	15.71	16.11	15.34	15.80	345,655	-0.52(-3.17%)
Feb 13, 2009	16.41	17.11	16.12	16.32	297,447	-0.12(-0.73%)
Feb 12, 2009	15.64	16.80	15.62	16.44	292,603	+0.05(+0.32%)
Feb 11, 2009	16.88	17.73	15.63	16.39	555,541	-0.48(-2.86%)
Feb 10, 2009	16.66	17.87	16.66	16.87	764,501	-1.95(-10.34%)
Feb 09, 2009	19.55	19.78	18.77	18.82	315,269	-0.88(-4.46%)
Feb 06, 2009	18.85	20.10	18.72	19.70	249,262	+0.74(+3.91%)
Feb 05, 2009	17.86	19.08	17.44	18.96	260,207	+1.01(+5.61%)
Feb 04, 2009	17.91	18.63	17.73	17.95	207,009	+0.03(+0.19%)
Feb 03, 2009	17.51	18.13	17.51	17.91	338,482	+0.51(+2.92%)
Feb 02, 2009	17.11	17.53	16.82	17.41	425,397	-0.04(-0.25%)
Jan 30, 2009	18.17	18.39	17.29	17.45	327,114	-0.58(-3.20%)
Jan 29, 2009	17.84	18.57	17.60	18.03	412,761	-0.13(-0.71%)
Jan 28, 2009	17.13	18.52	16.86	18.16	618,563	+1.27(+7.50%)
Jan 27, 2009	16.45	17.21	16.09	16.89	314,959	+0.45(+2.72%)
Jan 26, 2009	15.92	16.84	15.92	16.44	280,339	+0.53(+3.36%)
Jan 23, 2009	15.79	16.33	15.76	15.91	402,901	-0.41(-2.53%)
Jan 22, 2009	16.16	16.62	15.88	16.32	364,097	-0.26(-1.56%)
Jan 21, 2009	15.99	16.71	15.45	16.58	437,707	+0.95(+6.06%)
Jan 20, 2009	15.07	16.69	14.87	15.63	1,218,046	-1.48(-8.66%)
Jan 16, 2009	18.05	18.57	16.49	17.11	315,612	-0.89(-4.93%)
Jan 15, 2009	17.06	18.07	16.86	18.00	265,483	+0.93(+5.45%)
Jan 14, 2009	17.76	17.77	16.93	17.07	212,426	-0.96(-5.35%)
Jan 13, 2009	17.93	18.28	17.60	18.04	348,843	-0.01(-0.05%)
Jan 12, 2009	18.26	18.61	17.85	18.04	368,675	-0.34(-1.83%)
Jan 09, 2009	19.61	19.65	18.18	18.38	361,944	-1.29(-6.57%)
Jan 08, 2009	19.36	19.71	19.07	19.67	181,143	+0.03(+0.13%)
Jan 07, 2009	20.05	20.39	19.40	19.65	396,776	-0.74(-3.63%)
Jan 06, 2009	20.27	20.67	19.93	20.39	360,192	+0.28(+1.41%)
Jan 05, 2009	20.92	20.94	19.77	20.10	279,573	-0.87(-4.15%)
Jan 02, 2009	20.96	21.24	20.43	20.97	207,171	+0.07(+0.33%)
Dec 31, 2008	20.32	21.47	19.87	20.90	377,442	+0.59(+2.93%)
Dec 30, 2008	18.59	20.36	18.59	20.31	399,400	+1.87(+10.14%)
Dec 29, 2008	18.10	19.85	18.04	18.44	412,959	+0.24(+1.33%)
Dec 26, 2008	18.09	18.50	17.81	18.20	54,457	+0.22(+1.25%)
Dec 24, 2008	17.91	18.04	17.63	17.98	87,311	+0.01(+0.05%)
Dec 23, 2008	17.84	18.13	17.46	17.97	440,871	+0.28(+1.61%)
Dec 22, 2008	18.18	18.57	17.44	17.68	449,025	-0.50(-2.75%)
Dec 19, 2008	18.60	18.90	18.02	18.18	546,806	-0.05(-0.28%)
Dec 18, 2008	19.41	19.83	18.05	18.23	288,540	-1.02(-5.32%)
Dec 17, 2008	17.89	19.38	17.72	19.26	263,172	+1.12(+6.17%)
Dec 16, 2008	17.66	18.33	16.88	18.14	246,330	+0.86(+4.99%)
Dec 15, 2008	17.83	18.21	17.11	17.28	240,254	-0.43(-2.43%)
Dec 12, 2008	17.77	18.31	17.18	17.71	456,046	-0.42(-2.33%)
Dec 11, 2008	19.98	20.07	17.92	18.13	347,175	-2.06(-10.20%)
Dec 10, 2008	20.65	21.08	19.59	20.19	270,456	-0.29(-1.43%)
Dec 09, 2008	21.54	21.87	19.76	20.48	418,539	-1.29(-5.93%)
Dec 08, 2008	20.79	22.25	20.23	21.77	367,280	+1.63(+8.08%)
Dec 05, 2008	19.44	20.49	18.45	20.15	308,538	+0.35(+1.78%)
Dec 04, 2008	19.62	20.65	19.29	19.79	363,434	-0.05(-0.26%)
Dec 03, 2008	19.10	19.94	18.09	19.84	214,536	+1.19(+6.37%)
Dec 02, 2008	18.43	18.94	17.85	18.66	227,903	+0.54(+3.00%)

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.