Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	12.66	13.08	12.66	12.86	0	+0.11(+0.83%)
Feb 26, 2009	13.03	13.08	12.71	12.76	67,157	-0.12(-0.92%)
Feb 25, 2009	13.09	13.09	12.73	12.88	170,489	-0.31(-2.32%)
Feb 24, 2009	12.71	13.22	12.70	13.18	126,647	+0.52(+4.09%)
Feb 23, 2009	13.48	13.48	12.66	12.66	150,366	-0.72(-5.40%)
Feb 21, 2009	13.12	13.53	13.01	13.39	0	+0.00(+0.00%)
Feb 20, 2009	13.12	13.53	13.01	13.39	610,021	-0.12(-0.92%)
Feb 19, 2009	13.75	13.77	13.39	13.51	293,627	+0.00(+0.00%)
Feb 18, 2009	13.64	13.64	13.39	13.51	109,838	-0.07(-0.51%)
Feb 17, 2009	13.65	13.71	13.51	13.58	202,380	-0.59(-4.14%)
Feb 14, 2009	14.32	14.32	14.13	14.17	0	+0.00(+0.00%)
Feb 13, 2009	14.32	14.32	14.13	14.17	190,726	-0.20(-1.39%)
Feb 12, 2009	14.20	14.37	14.01	14.37	152,226	+0.14(+1.01%)
Feb 11, 2009	14.44	14.48	14.13	14.22	179,085	-0.05(-0.35%)
Feb 10, 2009	14.77	14.78	14.12	14.27	136,605	-0.64(-4.27%)
Feb 09, 2009	14.90	14.97	14.72	14.91	68,851	+0.07(+0.46%)
Feb 06, 2009	14.63	14.94	14.55	14.84	328,890	+0.37(+2.59%)
Feb 05, 2009	14.37	14.56	14.23	14.47	90,548	+0.09(+0.61%)
Feb 04, 2009	14.48	14.63	14.25	14.38	103,195	-0.04(-0.26%)
Feb 03, 2009	14.22	14.49	14.11	14.42	72,212	+0.29(+2.08%)
Feb 02, 2009	13.86	14.24	13.86	14.12	195,091	-0.06(-0.40%)
Jan 30, 2009	14.40	14.46	14.18	14.18	0	-0.10(-0.70%)
Jan 29, 2009	14.47	15.53	14.20	14.28	53,287	-0.64(-4.32%)
Jan 28, 2009	14.83	14.97	14.72	14.92	150,438	+0.48(+3.34%)
Jan 27, 2009	14.39	14.55	14.36	14.44	140,975	+0.22(+1.58%)
Jan 26, 2009	14.09	14.42	14.06	14.22	228,496	+0.07(+0.48%)
Jan 24, 2009	13.67	14.19	13.67	14.15	0	+0.00(+0.00%)
Jan 23, 2009	13.67	14.19	13.67	14.15	168,844	-0.03(-0.22%)
Jan 22, 2009	14.19	14.30	14.04	14.18	369,192	-0.34(-2.32%)
Jan 21, 2009	14.06	14.52	13.86	14.52	129,818	+0.69(+4.99%)
Jan 20, 2009	14.43	14.43	13.79	13.83	233,621	-1.01(-6.84%)
Jan 16, 2009	15.08	15.15	14.63	14.84	173,709	+0.04(+0.25%)
Jan 15, 2009	14.64	14.92	14.40	14.80	177,783	+0.30(+2.06%)
Jan 14, 2009	14.90	14.90	14.47	14.50	120,496	-0.54(-3.57%)
Jan 13, 2009	15.08	15.13	14.91	15.04	152,388	-0.34(-2.23%)
Jan 12, 2009	15.78	15.78	15.21	15.38	192,679	-0.28(-1.79%)
Jan 10, 2009	15.90	15.90	15.66	15.66	0	+0.00(+0.00%)
Jan 09, 2009	15.90	15.90	15.66	15.66	88,385	-0.32(-1.99%)
Jan 08, 2009	15.91	16.03	15.79	15.98	141,865	+0.04(+0.23%)
Jan 07, 2009	16.08	16.09	15.78	15.94	211,041	-0.24(-1.50%)
Jan 06, 2009	15.93	16.19	15.82	16.19	197,146	+0.21(+1.33%)
Jan 05, 2009	16.60	16.60	15.77	15.98	294,945	-0.22(-1.39%)
Jan 02, 2009	16.09	16.23	15.96	16.20	0	+0.17(+1.05%)
Jan 01, 2009	15.66	16.08	15.64	16.03	0	+0.00(+0.00%)
Dec 31, 2008	15.66	16.08	15.64	16.03	204,306	+0.26(+1.62%)
Dec 30, 2008	15.50	15.78	15.50	15.78	490,744	+0.26(+1.65%)
Dec 29, 2008	15.95	15.95	15.35	15.52	411,530	+0.06(+0.40%)
Dec 26, 2008	15.73	15.73	15.33	15.46	138,754	+0.16(+1.02%)
Dec 24, 2008	15.50	15.51	15.15	15.30	184,929	+0.19(+1.24%)
Dec 23, 2008	15.48	15.48	14.92	15.12	391,451	-0.10(-0.66%)
Dec 22, 2008	15.41	15.48	15.04	15.21	386,214	-0.11(-0.69%)
Dec 20, 2008	15.56	15.59	15.10	15.32	0	+0.00(+0.00%)
Dec 19, 2008	15.56	15.59	15.10	15.32	447,932	-0.29(-1.84%)
Dec 18, 2008	16.17	16.17	15.47	15.61	389,727	-0.42(-2.61%)
Dec 17, 2008	16.03	16.38	15.77	16.03	5,621,738	-0.44(-2.65%)
Dec 16, 2008	15.38	16.48	15.35	16.46	1,856,012	+0.97(+6.28%)
Dec 15, 2008	15.34	15.61	15.05	15.49	187,454	+0.08(+0.53%)
Dec 13, 2008	15.29	15.49	14.37	15.41	0	+0.00(+0.00%)
Dec 12, 2008	15.29	15.49	14.37	15.41	347,950	+0.23(+1.52%)
Dec 11, 2008	15.28	15.50	15.01	15.18	370,015	+0.05(+0.33%)
Dec 10, 2008	15.19	15.27	14.92	15.13	258,876	+0.73(+5.07%)
Dec 09, 2008	14.77	14.95	14.40	14.40	416,910	-0.45(-3.02%)
Dec 08, 2008	14.85	15.12	14.61	14.85	437,071	+0.54(+3.75%)
Dec 06, 2008	14.16	14.59	13.79	14.31	0	+0.00(+0.00%)
Dec 05, 2008	14.16	14.59	13.79	14.31	270,163	+0.15(+1.06%)
Dec 04, 2008	14.29	14.40	13.81	14.16	237,246	-0.22(-1.53%)
Dec 03, 2008	14.18	14.59	13.84	14.38	262,582	-0.05(-0.38%)
Dec 02, 2008	14.30	14.44	13.94	14.44	177,002	+0.42(+2.98%)

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.