Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	16.55	17.00	16.54	16.65	0	-0.10(-0.62%)
Feb 26, 2009	17.12	17.28	16.72	16.75	582,198	-0.03(-0.16%)
Feb 25, 2009	16.97	17.05	16.54	16.78	367,058	-0.40(-2.33%)
Feb 24, 2009	16.67	17.26	16.53	17.18	892,024	+0.67(+4.05%)
Feb 23, 2009	17.39	17.39	16.48	16.51	777,281	-0.70(-4.04%)
Feb 20, 2009	16.96	17.43	16.91	17.20	966,923	-0.32(-1.81%)
Feb 19, 2009	18.00	18.09	17.48	17.52	626,777	-0.07(-0.40%)
Feb 18, 2009	17.79	17.79	17.39	17.59	758,602	+0.03(+0.19%)
Feb 17, 2009	17.85	17.89	17.55	17.56	617,468	-1.18(-6.29%)
Feb 13, 2009	18.94	19.02	18.72	18.74	340,477	-0.25(-1.33%)
Feb 12, 2009	18.72	19.01	18.45	18.99	481,688	-0.06(-0.32%)
Feb 11, 2009	19.25	19.27	18.83	19.05	315,796	+0.11(+0.58%)
Feb 10, 2009	19.75	19.89	18.86	18.94	862,119	-1.04(-5.18%)
Feb 09, 2009	19.88	20.14	19.82	19.98	573,487	+0.03(+0.16%)
Feb 06, 2009	19.50	20.02	19.50	19.94	659,877	+0.53(+2.74%)
Feb 05, 2009	19.09	19.58	18.88	19.41	441,982	+0.24(+1.26%)
Feb 04, 2009	19.25	19.64	19.09	19.17	830,571	-0.02(-0.11%)
Feb 03, 2009	18.92	19.36	18.73	19.19	857,281	+0.54(+2.88%)
Feb 02, 2009	18.33	18.79	18.33	18.66	740,062	-0.15(-0.82%)
Jan 30, 2009	19.24	19.30	18.71	18.81	0	-0.30(-1.58%)
Jan 29, 2009	19.48	19.50	19.02	19.11	287,182	-0.93(-4.65%)
Jan 28, 2009	20.03	20.21	19.83	20.04	670,415	+0.82(+4.25%)
Jan 27, 2009	19.15	19.34	18.97	19.23	1,448,788	+0.33(+1.77%)
Jan 26, 2009	18.69	19.17	18.63	18.89	1,527,054	+0.48(+2.62%)
Jan 23, 2009	17.75	18.56	17.75	18.41	753,136	-0.18(-0.97%)
Jan 22, 2009	18.49	18.76	18.25	18.59	425,787	-0.40(-2.11%)
Jan 21, 2009	18.54	19.13	18.36	18.99	662,724	+0.77(+4.24%)
Jan 20, 2009	19.03	19.03	18.16	18.22	949,303	-1.70(-8.55%)
Jan 16, 2009	20.30	20.33	19.46	19.92	486,403	+0.07(+0.36%)
Jan 15, 2009	19.71	20.00	19.21	19.85	853,062	+0.14(+0.69%)
Jan 14, 2009	19.92	20.00	19.53	19.71	790,186	-0.86(-4.18%)
Jan 13, 2009	20.64	20.78	20.38	20.57	815,146	-0.54(-2.57%)
Jan 12, 2009	21.48	21.50	20.99	21.12	780,068	-0.48(-2.22%)
Jan 09, 2009	22.14	22.14	21.56	21.59	666,375	-0.75(-3.35%)
Jan 08, 2009	22.07	22.34	21.91	22.34	318,125	+0.32(+1.47%)
Jan 07, 2009	22.29	22.36	21.89	22.02	537,453	-0.37(-1.64%)
Jan 06, 2009	22.21	22.52	22.02	22.39	441,541	+0.32(+1.44%)
Jan 05, 2009	22.13	22.23	21.95	22.07	564,777	-0.45(-1.99%)
Jan 02, 2009	22.17	22.62	21.99	22.52	0	+0.31(+1.38%)
Jan 01, 2009	21.97	22.36	21.86	22.21	0	+0.00(+0.00%)
Dec 31, 2008	21.97	22.36	21.86	22.21	964,814	+0.22(+1.00%)
Dec 30, 2008	21.60	21.99	21.38	21.99	1,209,872	+0.72(+3.40%)
Dec 29, 2008	21.65	21.65	21.12	21.27	1,082,145	-0.06(-0.26%)
Dec 26, 2008	21.11	21.43	21.03	21.32	551,309	+0.27(+1.30%)
Dec 24, 2008	20.88	21.09	20.88	21.05	749,957	+0.16(+0.79%)
Dec 23, 2008	21.29	21.30	20.75	20.89	1,288,905	-0.06(-0.28%)
Dec 22, 2008	21.33	21.36	20.61	20.94	1,212,030	-0.22(-1.02%)
Dec 19, 2008	21.36	21.54	21.01	21.16	1,506,057	-0.24(-1.11%)
Dec 18, 2008	22.12	22.19	21.22	21.40	1,528,777	-0.75(-3.40%)
Dec 17, 2008	21.90	22.45	21.78	22.15	3,152,943	-0.30(-1.33%)
Dec 16, 2008	21.17	22.59	21.11	22.45	2,979,794	+1.27(+6.01%)
Dec 15, 2008	21.25	21.35	20.87	21.18	2,316,790	+0.04(+0.20%)
Dec 12, 2008	20.69	21.33	20.56	21.13	1,364,408	-0.00(-0.01%)
Dec 11, 2008	21.34	22.13	20.97	21.14	1,263,168	-0.10(-0.48%)
Dec 10, 2008	21.04	21.29	20.86	21.24	1,772,391	+0.63(+3.07%)
Dec 09, 2008	20.59	21.06	20.45	20.60	2,511,668	-0.19(-0.93%)
Dec 08, 2008	20.34	20.97	20.23	20.80	1,718,812	+1.07(+5.41%)
Dec 05, 2008	19.17	19.78	18.70	19.73	1,354,684	+0.28(+1.42%)
Dec 04, 2008	19.51	19.92	19.09	19.45	1,150,145	-0.61(-3.05%)
Dec 03, 2008	19.54	20.07	19.14	20.07	1,161,911	+0.12(+0.60%)
Dec 02, 2008	19.41	19.95	19.25	19.95	1,298,782	+1.17(+6.21%)

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.