Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	13.39	13.78	13.25	13.29	0	-0.49(-3.56%)
Feb 26, 2009	14.17	14.30	13.67	13.78	305,780	-0.05(-0.34%)
Feb 25, 2009	13.89	14.31	13.53	13.82	346,995	-0.19(-1.33%)
Feb 24, 2009	13.08	14.03	12.93	14.01	314,955	+1.16(+9.03%)
Feb 23, 2009	13.78	13.99	12.84	12.85	372,854	-0.80(-5.88%)
Feb 20, 2009	13.28	13.90	13.01	13.65	551,315	-0.04(-0.28%)
Feb 19, 2009	14.05	14.33	13.65	13.69	400,210	-0.31(-2.22%)
Feb 18, 2009	14.28	14.28	13.63	14.00	201,302	+0.02(+0.11%)
Feb 17, 2009	14.34	14.50	13.99	13.99	353,201	-1.04(-6.94%)
Feb 13, 2009	15.13	15.26	14.90	15.03	550,773	-0.19(-1.23%)
Feb 12, 2009	14.75	15.26	14.49	15.22	216,116	+0.15(+0.98%)
Feb 11, 2009	14.77	15.16	14.67	15.07	149,075	+0.37(+2.49%)
Feb 10, 2009	15.44	15.78	14.56	14.70	604,557	-1.00(-6.35%)
Feb 09, 2009	15.57	15.82	15.32	15.70	251,367	+0.09(+0.60%)
Feb 06, 2009	15.34	15.68	15.25	15.61	320,959	+0.54(+3.57%)
Feb 05, 2009	14.41	15.33	14.41	15.07	370,957	+0.63(+4.37%)
Feb 04, 2009	14.24	14.80	14.24	14.44	272,268	+0.23(+1.64%)
Feb 03, 2009	13.94	14.34	13.85	14.20	397,405	+0.27(+1.96%)
Feb 02, 2009	13.61	13.99	13.47	13.93	424,874	-0.16(-1.11%)
Jan 30, 2009	14.52	14.66	13.90	14.09	0	-0.29(-2.00%)
Jan 29, 2009	14.92	14.95	14.34	14.38	187,184	-0.95(-6.20%)
Jan 28, 2009	14.49	15.35	14.49	15.33	244,647	+1.25(+8.85%)
Jan 27, 2009	13.95	14.12	13.70	14.08	144,872	+0.44(+3.20%)
Jan 26, 2009	13.93	14.45	13.42	13.64	1,605,026	-0.23(-1.68%)
Jan 23, 2009	12.84	13.95	12.84	13.88	1,169,313	+0.52(+3.91%)
Jan 22, 2009	13.23	13.93	12.85	13.36	589,092	-0.32(-2.34%)
Jan 21, 2009	12.61	13.71	12.47	13.67	331,278	+1.36(+11.07%)
Jan 20, 2009	13.64	13.64	12.28	12.31	640,041	-1.67(-11.92%)
Jan 16, 2009	14.23	14.26	13.26	13.98	448,663	+0.08(+0.56%)
Jan 15, 2009	14.01	14.28	13.20	13.90	637,792	-0.14(-1.00%)
Jan 14, 2009	14.53	14.55	13.87	14.04	356,438	-0.66(-4.50%)
Jan 13, 2009	14.36	14.88	14.29	14.70	705,193	+0.16(+1.07%)
Jan 12, 2009	15.19	15.19	14.34	14.55	207,403	-0.61(-4.01%)
Jan 09, 2009	15.69	15.69	15.15	15.15	307,534	-0.42(-2.70%)
Jan 08, 2009	15.40	15.66	15.30	15.57	627,486	+0.00(+0.00%)
Jan 07, 2009	15.96	16.02	15.48	15.57	176,308	-0.76(-4.63%)
Jan 06, 2009	16.13	16.50	15.96	16.33	190,994	+0.42(+2.64%)
Jan 05, 2009	15.64	16.21	15.58	15.91	145,131	+0.11(+0.69%)
Jan 02, 2009	15.33	15.94	15.12	15.80	0	+0.28(+1.81%)
Jan 01, 2009	14.88	15.62	14.87	15.52	0	+0.00(+0.00%)
Dec 31, 2008	14.88	15.62	14.87	15.52	81,373	+0.65(+4.40%)
Dec 30, 2008	14.22	14.90	14.13	14.87	116,990	+0.72(+5.06%)
Dec 29, 2008	14.24	14.27	13.77	14.15	91,818	-0.11(-0.76%)
Dec 26, 2008	14.34	14.34	14.10	14.26	58,853	+0.03(+0.22%)
Dec 24, 2008	14.10	14.25	13.92	14.23	20,488	+0.16(+1.16%)
Dec 23, 2008	14.56	14.56	14.06	14.06	53,876	-0.32(-2.22%)
Dec 22, 2008	14.94	14.94	14.13	14.38	72,827	-0.65(-4.31%)
Dec 19, 2008	15.15	15.46	14.91	15.03	238,228	-0.05(-0.36%)
Dec 18, 2008	15.39	15.61	14.92	15.08	183,094	-0.22(-1.46%)
Dec 17, 2008	15.08	15.65	14.95	15.31	262,717	-0.05(-0.32%)
Dec 16, 2008	14.14	15.39	14.14	15.36	178,901	+1.42(+10.19%)
Dec 15, 2008	14.67	14.69	13.69	13.94	174,910	-0.54(-3.73%)
Dec 12, 2008	13.78	14.57	13.68	14.48	131,973	+0.19(+1.29%)
Dec 11, 2008	14.84	15.23	14.21	14.29	189,900	-0.70(-4.68%)
Dec 10, 2008	15.00	15.15	14.58	14.99	167,549	+0.12(+0.83%)
Dec 09, 2008	15.12	15.72	14.81	14.87	245,857	-0.52(-3.41%)
Dec 08, 2008	15.33	15.61	15.01	15.39	184,316	+0.93(+6.45%)
Dec 05, 2008	13.26	14.49	13.08	14.46	205,715	+1.03(+7.63%)
Dec 04, 2008	13.40	14.21	13.21	13.44	285,000	-0.28(-2.02%)
Dec 03, 2008	12.99	13.77	12.68	13.71	288,946	+0.52(+3.91%)
Dec 02, 2008	12.87	13.23	12.36	13.20	204,734	+0.64(+5.10%)

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.