Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	15.58	15.91	15.19	15.71	0	-0.16(-1.01%)
Feb 26, 2009	16.21	16.21	15.61	15.87	14,146	-0.22(-1.36%)
Feb 25, 2009	17.36	17.36	15.52	16.09	17,947	-0.19(-1.19%)
Feb 24, 2009	15.85	16.28	15.37	16.28	6,054	+0.30(+1.89%)
Feb 23, 2009	15.99	15.99	15.98	15.98	516	-0.15(-0.96%)
Feb 20, 2009	16.25	16.29	15.72	16.13	6,568	-0.33(-2.02%)
Feb 19, 2009	16.72	16.72	16.25	16.47	27,386	-0.12(-0.70%)
Feb 18, 2009	16.70	16.70	16.58	16.58	9,780	-0.06(-0.37%)
Feb 17, 2009	16.76	16.83	16.54	16.64	74,986	-0.65(-3.76%)
Feb 13, 2009	17.41	17.41	17.12	17.29	387,163	+0.08(+0.45%)
Feb 12, 2009	17.03	17.45	17.03	17.22	580	-0.06(-0.36%)
Feb 11, 2009	17.49	17.49	17.12	17.28	11,755	-0.15(-0.89%)
Feb 10, 2009	17.58	17.69	17.32	17.43	5,858	-0.39(-2.17%)
Feb 09, 2009	18.62	18.62	17.80	17.82	14,809	+0.02(+0.09%)
Feb 06, 2009	17.80	17.80	17.80	17.80	645	+0.34(+1.92%)
Feb 05, 2009	17.51	17.51	17.47	17.47	581	+0.28(+1.60%)
Feb 04, 2009	17.80	17.80	17.19	17.19	8,511	-0.24(-1.38%)
Feb 03, 2009	17.43	17.43	17.43	17.43	1,597	+0.40(+2.36%)
Feb 02, 2009	17.03	17.04	16.73	17.03	6,502	-0.24(-1.39%)
Jan 30, 2009	17.30	17.56	17.26	17.27	0	-0.36(-2.02%)
Jan 29, 2009	17.60	17.63	17.56	17.63	2,529	-0.18(-1.00%)
Jan 28, 2009	17.77	17.90	17.03	17.80	47,015	+0.46(+2.63%)
Jan 27, 2009	17.08	17.46	15.58	17.35	78,766	-0.12(-0.71%)
Jan 26, 2009	17.26	17.47	16.90	17.47	9,793	+0.54(+3.20%)
Jan 23, 2009	17.32	17.32	16.60	16.93	9,974	-0.60(-3.44%)
Jan 22, 2009	16.98	17.53	16.15	17.53	31,489	+0.61(+3.61%)
Jan 21, 2009	17.03	17.03	16.77	16.92	20,720	-0.17(-0.97%)
Jan 20, 2009	17.94	17.94	17.09	17.09	6,400	-0.60(-3.40%)
Jan 16, 2009	17.70	17.70	17.30	17.69	3,487	+0.46(+2.70%)
Jan 15, 2009	17.42	17.80	16.54	17.22	19,694	-0.54(-3.05%)
Jan 14, 2009	18.31	18.31	17.42	17.77	7,092	-0.39(-2.13%)
Jan 13, 2009	18.46	18.46	18.15	18.15	1,494	-0.05(-0.25%)
Jan 12, 2009	19.59	19.59	18.19	18.20	10,809	-0.46(-2.45%)
Jan 09, 2009	18.77	18.77	18.57	18.66	5,541	-0.26(-1.39%)
Jan 08, 2009	19.88	19.88	18.61	18.92	11,199	+0.04(+0.20%)
Jan 07, 2009	19.07	19.11	18.88	18.88	6,933	-0.35(-1.81%)
Jan 06, 2009	18.66	19.34	18.66	19.23	9,494	-0.02(-0.10%)
Jan 05, 2009	19.19	19.60	18.58	19.25	17,431	+0.08(+0.42%)
Jan 02, 2009	18.81	19.20	18.81	19.17	0	+0.29(+1.56%)
Jan 01, 2009	18.45	19.47	18.42	18.87	0	+0.00(+0.00%)
Dec 31, 2008	18.45	19.47	18.42	18.87	104,828	+0.53(+2.87%)
Dec 30, 2008	18.37	18.42	18.33	18.35	41,968	+0.19(+1.07%)
Dec 29, 2008	19.34	19.34	18.07	18.15	11,671	-0.08(-0.42%)
Dec 26, 2008	18.11	18.63	18.11	18.23	13,702	-0.02(-0.08%)
Dec 24, 2008	19.64	19.64	18.07	18.25	6,634	+0.12(+0.64%)
Dec 23, 2008	18.21	18.22	18.13	18.13	4,866	+0.12(+0.69%)
Dec 22, 2008	20.07	20.07	18.00	18.01	11,973	-0.54(-2.92%)
Dec 19, 2008	19.04	19.43	18.39	18.55	261,730	-0.17(-0.91%)
Dec 18, 2008	18.88	19.06	18.50	18.72	121,331	-0.48(-2.50%)
Dec 17, 2008	20.12	20.12	18.58	19.20	95,212	+0.09(+0.47%)
Dec 16, 2008	17.96	19.27	17.96	19.11	52,409	+1.15(+6.40%)
Dec 15, 2008	17.96	17.96	17.96	17.96	162	-0.02(-0.11%)
Dec 12, 2008	17.74	18.19	17.74	17.98	12,964	+0.02(+0.11%)
Dec 11, 2008	19.93	19.93	17.96	17.96	7,714	-0.66(-3.53%)
Dec 10, 2008	18.42	18.89	18.08	18.62	37,918	+0.16(+0.88%)
Dec 09, 2008	18.58	18.62	17.22	18.45	70,429	+0.15(+0.85%)
Dec 08, 2008	18.27	18.52	17.80	18.30	42,944	+0.63(+3.55%)
Dec 05, 2008	16.85	18.56	16.72	17.67	427,340	+0.63(+3.68%)
Dec 04, 2008	17.80	19.17	17.03	17.05	482,138	-0.33(-1.92%)
Dec 03, 2008	17.38	17.49	17.14	17.38	13,086	-0.10(-0.57%)
Dec 02, 2008	18.19	18.19	16.91	17.48	11,632	+0.45(+2.64%)

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.