Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.94	15.19	14.61	14.80	0	-0.30(-1.96%)
Feb 26, 2009	15.06	15.68	15.06	15.10	180,807	-0.02(-0.14%)
Feb 25, 2009	15.24	15.46	14.88	15.12	68,898	-0.22(-1.46%)
Feb 24, 2009	14.58	15.36	14.56	15.34	174,520	+0.67(+4.57%)
Feb 23, 2009	15.46	15.50	14.51	14.67	257,543	-0.51(-3.33%)
Feb 20, 2009	15.35	15.51	14.88	15.18	293,741	-0.48(-3.09%)
Feb 19, 2009	15.63	15.91	15.50	15.66	134,893	+0.04(+0.27%)
Feb 18, 2009	15.72	15.73	15.36	15.62	224,448	+0.04(+0.26%)
Feb 17, 2009	16.06	16.31	15.58	15.58	346,242	-1.05(-6.33%)
Feb 13, 2009	16.60	16.79	16.50	16.63	114,117	+0.12(+0.71%)
Feb 12, 2009	16.06	16.59	15.96	16.51	157,966	+0.08(+0.50%)
Feb 11, 2009	16.49	16.83	16.16	16.43	130,463	+0.04(+0.22%)
Feb 10, 2009	17.48	17.55	16.34	16.39	212,492	-1.02(-5.87%)
Feb 09, 2009	17.52	17.72	17.23	17.42	233,327	+0.07(+0.41%)
Feb 06, 2009	16.98	17.47	16.16	17.34	173,353	+0.45(+2.68%)
Feb 05, 2009	16.51	16.98	16.26	16.89	121,656	+0.41(+2.46%)
Feb 04, 2009	16.46	16.75	16.35	16.49	136,147	+0.12(+0.72%)
Feb 03, 2009	15.97	16.37	15.97	16.37	3,308,494	+0.26(+1.64%)
Feb 02, 2009	16.02	16.17	15.87	16.10	133,294	-0.19(-1.19%)
Jan 30, 2009	16.83	16.83	16.16	16.30	0	-0.20(-1.21%)
Jan 29, 2009	16.99	16.99	16.35	16.50	218,314	-0.61(-3.54%)
Jan 28, 2009	17.02	17.13	16.61	17.10	245,664	+0.53(+3.19%)
Jan 27, 2009	16.79	16.84	16.42	16.57	378,104	-0.14(-0.81%)
Jan 26, 2009	16.62	17.04	16.07	16.71	282,962	+0.32(+1.94%)
Jan 23, 2009	15.76	16.52	15.50	16.39	340,247	+0.38(+2.39%)
Jan 22, 2009	16.39	16.39	15.60	16.01	103,666	-0.34(-2.08%)
Jan 21, 2009	15.92	16.46	15.37	16.35	283,311	+0.73(+4.70%)
Jan 20, 2009	16.41	16.47	15.58	15.62	165,362	-0.96(-5.81%)
Jan 16, 2009	16.50	16.89	16.19	16.58	178,481	+0.22(+1.37%)
Jan 15, 2009	16.22	16.91	15.64	16.36	161,486	+0.13(+0.80%)
Jan 14, 2009	16.63	17.59	16.05	16.23	249,707	-0.75(-4.43%)
Jan 13, 2009	16.67	17.07	16.57	16.98	146,083	+0.28(+1.65%)
Jan 12, 2009	17.34	17.34	16.53	16.70	532,782	-0.73(-4.21%)
Jan 09, 2009	17.96	17.96	17.23	17.44	260,356	-0.48(-2.66%)
Jan 08, 2009	17.65	17.97	17.57	17.91	175,568	+0.21(+1.20%)
Jan 07, 2009	18.22	18.39	17.50	17.70	239,694	-0.55(-3.00%)
Jan 06, 2009	18.41	18.79	18.24	18.25	327,393	+0.11(+0.62%)
Jan 05, 2009	17.99	18.49	17.83	18.14	188,298	+0.09(+0.52%)
Jan 02, 2009	17.22	18.13	17.22	18.04	0	+0.85(+4.92%)
Jan 01, 2009	17.00	17.57	16.70	17.20	0	+0.00(+0.00%)
Dec 31, 2008	17.00	17.57	16.70	17.20	149,015	+0.26(+1.53%)
Dec 30, 2008	16.62	17.06	16.43	16.94	224,547	+0.47(+2.85%)
Dec 29, 2008	16.29	16.75	16.17	16.47	630,354	+0.06(+0.37%)
Dec 26, 2008	16.42	16.55	15.99	16.41	116,094	+0.18(+1.09%)
Dec 24, 2008	16.63	17.17	15.87	16.23	110,956	+0.04(+0.25%)
Dec 23, 2008	16.17	16.49	15.92	16.19	233,703	+0.03(+0.18%)
Dec 22, 2008	16.83	16.95	15.89	16.16	426,120	-0.54(-3.22%)
Dec 19, 2008	16.87	17.11	16.53	16.70	356,787	-0.27(-1.57%)
Dec 18, 2008	17.95	17.95	16.61	16.97	255,361	-0.91(-5.09%)
Dec 17, 2008	17.67	18.37	17.67	17.88	266,465	-0.28(-1.56%)
Dec 16, 2008	17.55	18.21	17.35	18.16	213,771	+0.75(+4.33%)
Dec 15, 2008	17.25	17.67	17.03	17.41	187,913	+0.23(+1.35%)
Dec 12, 2008	17.16	17.52	16.54	17.18	255,758	-0.21(-1.23%)
Dec 11, 2008	17.40	18.48	17.18	17.39	1,049,284	+0.07(+0.40%)
Dec 10, 2008	16.85	17.36	16.51	17.32	408,210	+0.81(+4.88%)
Dec 09, 2008	16.21	16.94	16.18	16.52	505,293	+0.15(+0.91%)
Dec 08, 2008	15.77	16.69	15.77	16.37	342,567	+0.71(+4.53%)
Dec 05, 2008	15.22	15.66	14.50	15.66	311,787	+0.30(+1.96%)
Dec 04, 2008	16.11	16.26	15.21	15.36	552,322	-0.93(-5.73%)
Dec 03, 2008	15.98	16.41	15.71	16.29	336,107	-0.19(-1.15%)
Dec 02, 2008	15.90	16.71	15.70	16.48	436,332	+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.