Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.81	15.47	14.34	14.92	0	-0.31(-2.01%)
Feb 26, 2009	15.99	15.99	15.14	15.23	453,477	-0.55(-3.51%)
Feb 25, 2009	16.16	16.17	15.38	15.78	604,617	-0.65(-3.97%)
Feb 24, 2009	15.51	16.58	15.47	16.44	558,666	+1.16(+7.58%)
Feb 23, 2009	16.77	16.79	15.20	15.28	696,211	-1.46(-8.75%)
Feb 20, 2009	16.58	17.05	16.14	16.74	712,123	-0.21(-1.23%)
Feb 19, 2009	17.51	17.86	16.86	16.95	373,709	-0.42(-2.39%)
Feb 18, 2009	17.70	17.97	17.22	17.37	440,537	-0.28(-1.57%)
Feb 17, 2009	18.10	18.22	17.39	17.64	465,416	-1.14(-6.06%)
Feb 13, 2009	18.45	19.07	18.16	18.78	560,348	+0.38(+2.04%)
Feb 12, 2009	18.67	18.86	17.61	18.41	634,814	-0.55(-2.92%)
Feb 11, 2009	18.66	19.31	18.36	18.96	759,691	+0.45(+2.41%)
Feb 10, 2009	19.37	19.78	18.33	18.51	774,705	-1.04(-5.31%)
Feb 09, 2009	19.22	19.95	19.20	19.55	496,011	+0.12(+0.61%)
Feb 06, 2009	18.95	19.55	18.83	19.44	467,799	+0.56(+2.99%)
Feb 05, 2009	18.11	19.24	18.00	18.87	621,630	+0.66(+3.64%)
Feb 04, 2009	18.08	18.60	17.83	18.21	698,602	+0.23(+1.27%)
Feb 03, 2009	16.97	18.04	16.97	17.98	583,949	+0.93(+5.46%)
Feb 02, 2009	17.00	17.51	16.81	17.05	681,139	-0.19(-1.09%)
Jan 30, 2009	18.41	18.45	17.23	17.24	0	-1.13(-6.14%)
Jan 29, 2009	18.68	19.02	18.21	18.37	513,969	-0.46(-2.47%)
Jan 28, 2009	18.79	19.20	18.57	18.83	881,935	+0.31(+1.66%)
Jan 27, 2009	18.23	19.53	17.33	18.52	1,302,757	+2.27(+13.94%)
Jan 26, 2009	16.24	16.92	15.94	16.26	407,286	+0.03(+0.18%)
Jan 23, 2009	16.06	16.55	15.90	16.23	454,761	-0.20(-1.20%)
Jan 22, 2009	16.57	16.84	15.87	16.43	392,782	-0.34(-2.01%)
Jan 21, 2009	16.13	16.82	15.84	16.76	403,005	+0.71(+4.44%)
Jan 20, 2009	17.53	17.53	15.99	16.05	483,547	-1.33(-7.63%)
Jan 16, 2009	17.38	17.49	16.61	17.38	435,357	+0.28(+1.62%)
Jan 15, 2009	16.76	17.19	16.03	17.10	383,551	+0.37(+2.19%)
Jan 14, 2009	17.11	17.12	16.33	16.73	418,926	-0.35(-2.03%)
Jan 13, 2009	17.06	17.68	17.06	17.08	667,477	-0.43(-2.43%)
Jan 12, 2009	18.27	18.29	17.32	17.51	346,182	-0.62(-3.44%)
Jan 09, 2009	18.98	18.98	17.69	18.13	501,622	-0.93(-4.88%)
Jan 08, 2009	17.96	19.12	17.81	19.06	418,957	+1.08(+6.00%)
Jan 07, 2009	18.95	19.02	17.90	17.98	406,920	-0.96(-5.07%)
Jan 06, 2009	18.28	19.16	17.97	18.94	537,553	+1.00(+5.57%)
Jan 05, 2009	17.83	18.25	17.49	17.94	478,400	+0.06(+0.33%)
Jan 02, 2009	17.07	17.95	16.76	17.88	0	+0.82(+4.81%)
Jan 01, 2009	16.20	17.13	16.20	17.06	0	+0.00(+0.00%)
Dec 31, 2008	16.20	17.13	16.20	17.06	352,605	+1.03(+6.42%)
Dec 30, 2008	15.44	16.08	15.27	16.03	318,955	+0.60(+3.91%)
Dec 29, 2008	15.46	15.46	15.14	15.43	274,453	-0.01(-0.06%)
Dec 26, 2008	15.11	15.53	14.88	15.44	233,989	+0.47(+3.11%)
Dec 24, 2008	14.89	15.09	14.80	14.97	135,707	+0.02(+0.13%)
Dec 23, 2008	14.85	15.29	14.71	14.95	417,741	+0.05(+0.33%)
Dec 22, 2008	15.30	15.30	14.39	14.90	402,645	-0.52(-3.40%)
Dec 19, 2008	15.40	15.74	15.09	15.43	707,250	+0.11(+0.71%)
Dec 18, 2008	15.75	15.80	14.94	15.32	436,645	-0.30(-1.90%)
Dec 17, 2008	15.41	15.80	15.31	15.62	502,398	+0.10(+0.64%)
Dec 16, 2008	14.89	15.55	14.71	15.52	367,981	+0.72(+4.88%)
Dec 15, 2008	15.12	15.47	14.54	14.79	636,077	-0.33(-2.16%)
Dec 12, 2008	14.59	15.28	14.35	15.12	0	+0.20(+1.33%)
Dec 11, 2008	15.09	15.48	14.75	14.92	917,011	-0.32(-2.08%)
Dec 10, 2008	14.61	15.45	14.61	15.24	536,970	+0.81(+5.62%)
Dec 09, 2008	14.51	14.88	14.14	14.43	677,018	-0.20(-1.35%)
Dec 08, 2008	14.08	14.79	13.98	14.63	582,249	+0.85(+6.18%)
Dec 05, 2008	13.40	13.97	12.87	13.77	631,821	+0.31(+2.28%)
Dec 04, 2008	13.78	14.03	13.08	13.47	845,318	-0.59(-4.22%)
Dec 03, 2008	13.63	14.33	13.47	14.06	799,387	-0.06(-0.42%)
Dec 02, 2008	13.55	14.29	13.34	14.12	744,882	+0.83(+6.25%)

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.