Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.94	15.19	14.60	14.80	0	-0.30(-1.96%)
Feb 26, 2009	15.06	15.67	15.06	15.09	180,854	-0.02(-0.14%)
Feb 25, 2009	15.24	15.46	14.88	15.11	68,916	-0.22(-1.46%)
Feb 24, 2009	14.57	15.36	14.55	15.34	174,566	+0.67(+4.57%)
Feb 23, 2009	15.45	15.49	14.50	14.67	257,611	-0.51(-3.33%)
Feb 20, 2009	15.35	15.51	14.87	15.17	293,817	-0.48(-3.09%)
Feb 19, 2009	15.63	15.91	15.49	15.65	134,928	+0.04(+0.27%)
Feb 18, 2009	15.71	15.72	15.35	15.61	224,506	+0.04(+0.26%)
Feb 17, 2009	16.05	16.31	15.57	15.57	346,333	-1.05(-6.33%)
Feb 13, 2009	16.59	16.78	16.50	16.62	114,147	+0.12(+0.71%)
Feb 12, 2009	16.06	16.59	15.96	16.51	158,007	+0.08(+0.50%)
Feb 11, 2009	16.49	16.83	16.16	16.42	130,497	+0.04(+0.22%)
Feb 10, 2009	17.48	17.55	16.34	16.39	212,548	-1.02(-5.87%)
Feb 09, 2009	17.51	17.72	17.23	17.41	233,388	+0.07(+0.41%)
Feb 06, 2009	16.98	17.46	16.16	17.34	173,398	+0.45(+2.68%)
Feb 05, 2009	16.51	16.98	16.26	16.89	121,688	+0.41(+2.46%)
Feb 04, 2009	16.46	16.75	16.35	16.48	136,183	+0.12(+0.72%)
Feb 03, 2009	15.97	16.36	15.97	16.36	3,309,357	+0.26(+1.64%)
Feb 02, 2009	16.01	16.16	15.87	16.10	133,329	-0.19(-1.19%)
Jan 30, 2009	16.83	16.83	16.16	16.29	0	-0.20(-1.21%)
Jan 29, 2009	16.98	16.98	16.35	16.49	218,371	-0.61(-3.54%)
Jan 28, 2009	17.01	17.12	16.60	17.10	245,728	+0.53(+3.19%)
Jan 27, 2009	16.79	16.84	16.41	16.57	378,203	-0.14(-0.81%)
Jan 26, 2009	16.61	17.04	16.07	16.71	283,036	+0.32(+1.94%)
Jan 23, 2009	15.76	16.52	15.49	16.39	340,335	+0.38(+2.39%)
Jan 22, 2009	16.38	16.38	15.60	16.01	103,693	-0.34(-2.08%)
Jan 21, 2009	15.91	16.46	15.37	16.35	283,385	+0.73(+4.70%)
Jan 20, 2009	16.41	16.46	15.57	15.61	165,405	-0.96(-5.81%)
Jan 16, 2009	16.49	16.89	16.19	16.58	178,528	+0.22(+1.37%)
Jan 15, 2009	16.21	16.91	15.64	16.35	161,528	+0.13(+0.80%)
Jan 14, 2009	16.63	17.58	16.04	16.22	249,772	-0.75(-4.43%)
Jan 13, 2009	16.67	17.07	16.57	16.98	146,121	+0.28(+1.65%)
Jan 12, 2009	17.33	17.33	16.52	16.70	532,921	-0.73(-4.21%)
Jan 09, 2009	17.95	17.95	17.23	17.43	260,424	-0.48(-2.66%)
Jan 08, 2009	17.65	17.97	17.56	17.91	175,614	+0.21(+1.20%)
Jan 07, 2009	18.22	18.39	17.50	17.70	239,757	-0.55(-2.99%)
Jan 06, 2009	18.40	18.79	18.23	18.24	327,478	+0.11(+0.62%)
Jan 05, 2009	17.99	18.49	17.82	18.13	188,347	+0.09(+0.52%)
Jan 02, 2009	17.22	18.12	17.22	18.04	0	+0.85(+4.92%)
Jan 01, 2009	16.99	17.57	16.70	17.19	0	+0.00(+0.00%)
Dec 31, 2008	16.99	17.57	16.70	17.19	149,054	+0.26(+1.53%)
Dec 30, 2008	16.61	17.06	16.42	16.93	224,605	+0.47(+2.85%)
Dec 29, 2008	16.29	16.74	16.16	16.47	630,518	+0.06(+0.37%)
Dec 26, 2008	16.41	16.55	15.99	16.41	116,125	+0.18(+1.09%)
Dec 24, 2008	16.62	17.17	15.87	16.23	110,985	+0.04(+0.25%)
Dec 23, 2008	16.17	16.48	15.92	16.19	233,764	+0.03(+0.18%)
Dec 22, 2008	16.82	16.95	15.89	16.16	426,231	-0.54(-3.22%)
Dec 19, 2008	16.87	17.10	16.52	16.70	356,880	-0.27(-1.57%)
Dec 18, 2008	17.94	17.94	16.61	16.96	255,428	-0.91(-5.09%)
Dec 17, 2008	17.66	18.37	17.66	17.87	266,534	-0.28(-1.56%)
Dec 16, 2008	17.54	18.20	17.35	18.16	213,827	+0.75(+4.33%)
Dec 15, 2008	17.25	17.66	17.02	17.40	187,962	+0.23(+1.35%)
Dec 12, 2008	17.15	17.52	16.54	17.17	255,825	-0.21(-1.23%)
Dec 11, 2008	17.39	18.48	17.18	17.39	1,049,558	+0.07(+0.40%)
Dec 10, 2008	16.84	17.36	16.51	17.32	408,316	+0.81(+4.88%)
Dec 09, 2008	16.20	16.93	16.17	16.51	505,424	+0.15(+0.91%)
Dec 08, 2008	15.77	16.68	15.77	16.36	342,656	+0.71(+4.53%)
Dec 05, 2008	15.22	15.65	14.49	15.65	311,868	+0.30(+1.96%)
Dec 04, 2008	16.11	16.26	15.21	15.35	552,466	-0.93(-5.73%)
Dec 03, 2008	15.97	16.40	15.71	16.29	336,195	-0.19(-1.15%)
Dec 02, 2008	15.90	16.70	15.70	16.48	436,446	+0.68(+4.29%)

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.