Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.14	14.31	13.62	13.62	0	-0.70(-4.86%)
Feb 26, 2009	15.14	15.14	14.28	14.32	74,599	-0.60(-4.02%)
Feb 25, 2009	15.11	15.17	14.86	14.91	128,589	-0.40(-2.58%)
Feb 24, 2009	15.11	15.37	15.03	15.31	165,739	+0.26(+1.70%)
Feb 23, 2009	15.69	15.69	15.01	15.05	348,787	-0.34(-2.19%)
Feb 20, 2009	14.99	15.54	14.99	15.39	131,656	-0.10(-0.62%)
Feb 19, 2009	15.70	15.77	15.49	15.49	121,515	-0.16(-1.02%)
Feb 18, 2009	15.69	15.70	15.45	15.65	177,145	-0.02(-0.12%)
Feb 17, 2009	15.62	15.99	15.54	15.66	429,587	-0.38(-2.40%)
Feb 13, 2009	16.07	16.18	15.99	16.05	147,497	-0.16(-0.96%)
Feb 12, 2009	16.13	16.20	15.71	16.20	233,764	+0.11(+0.67%)
Feb 11, 2009	15.88	16.12	15.88	16.10	152,391	+0.27(+1.73%)
Feb 10, 2009	16.39	16.39	15.75	15.82	454,698	-0.53(-3.21%)
Feb 09, 2009	16.72	16.72	16.18	16.35	168,602	-0.03(-0.16%)
Feb 06, 2009	16.11	16.43	16.05	16.37	74,531	+0.14(+0.89%)
Feb 05, 2009	16.09	16.29	15.94	16.23	257,258	+0.21(+1.32%)
Feb 04, 2009	16.26	16.38	15.97	16.02	387,905	-0.30(-1.86%)
Feb 03, 2009	15.94	16.39	15.94	16.32	1,271,993	+0.37(+2.34%)
Feb 02, 2009	15.75	16.09	15.75	15.95	59,501	+0.07(+0.42%)
Jan 30, 2009	15.98	16.05	15.82	15.88	0	-0.06(-0.37%)
Jan 29, 2009	16.10	16.14	15.90	15.94	122,389	-0.35(-2.18%)
Jan 28, 2009	16.31	16.42	16.20	16.30	159,311	+0.05(+0.31%)
Jan 27, 2009	15.94	16.32	15.94	16.25	72,860	+0.26(+1.63%)
Jan 26, 2009	16.03	16.18	15.92	15.99	246,806	-0.08(-0.51%)
Jan 23, 2009	16.02	16.07	15.66	16.07	117,962	+0.03(+0.18%)
Jan 22, 2009	15.78	16.05	15.71	16.04	154,525	-0.01(-0.07%)
Jan 21, 2009	15.75	16.08	15.54	16.05	311,916	+0.35(+2.26%)
Jan 20, 2009	16.01	16.62	15.62	15.69	82,505	-0.48(-2.97%)
Jan 16, 2009	16.11	16.22	15.93	16.18	112,638	+0.11(+0.67%)
Jan 15, 2009	16.04	16.12	15.62	16.07	118,457	+0.12(+0.74%)
Jan 14, 2009	16.07	16.07	15.81	15.95	111,037	-0.20(-1.26%)
Jan 13, 2009	16.03	16.24	16.01	16.15	45,975	+0.02(+0.11%)
Jan 12, 2009	16.45	16.45	16.05	16.13	89,068	-0.27(-1.65%)
Jan 09, 2009	16.56	16.57	16.32	16.40	115,539	-0.15(-0.89%)
Jan 08, 2009	16.52	16.61	16.34	16.55	45,891	+0.12(+0.72%)
Jan 07, 2009	16.63	16.63	16.33	16.43	98,871	-0.04(-0.22%)
Jan 06, 2009	16.59	16.73	16.35	16.47	434,051	-0.15(-0.89%)
Jan 05, 2009	16.70	16.74	16.48	16.62	221,866	-0.30(-1.78%)
Jan 02, 2009	16.63	16.92	16.52	16.92	0	+0.19(+1.11%)
Jan 01, 2009	16.37	16.77	16.37	16.73	0	+0.00(+0.00%)
Dec 31, 2008	16.37	16.77	16.37	16.73	276,465	+0.27(+1.62%)
Dec 30, 2008	16.18	16.47	16.18	16.47	206,947	+0.39(+2.41%)
Dec 29, 2008	16.10	16.23	15.86	16.08	147,075	+0.16(+0.98%)
Dec 26, 2008	16.08	16.11	15.86	15.92	48,314	-0.09(-0.55%)
Dec 24, 2008	15.79	16.47	15.74	16.01	128,405	+0.15(+0.96%)
Dec 23, 2008	16.16	16.30	15.84	15.86	196,918	-0.25(-1.56%)
Dec 22, 2008	16.28	16.28	15.84	16.11	157,580	-0.07(-0.43%)
Dec 19, 2008	16.15	16.49	16.13	16.18	177,356	-0.02(-0.11%)
Dec 18, 2008	16.18	16.52	16.02	16.20	322,738	-0.03(-0.16%)
Dec 17, 2008	16.16	16.43	16.05	16.23	173,854	-0.15(-0.93%)
Dec 16, 2008	15.66	16.38	15.55	16.38	252,201	+0.74(+4.75%)
Dec 15, 2008	15.72	15.75	15.36	15.64	200,636	+0.07(+0.43%)
Dec 12, 2008	15.48	15.68	14.76	15.57	419,330	+0.06(+0.38%)
Dec 11, 2008	15.66	15.98	15.41	15.51	276,262	-0.18(-1.13%)
Dec 10, 2008	15.72	15.72	15.43	15.69	1,362,417	+0.15(+0.94%)
Dec 09, 2008	15.64	15.82	15.44	15.54	329,015	-0.18(-1.12%)
Dec 08, 2008	15.76	15.98	15.64	15.72	201,807	+0.10(+0.64%)
Dec 05, 2008	15.04	15.69	14.82	15.62	162,386	+0.47(+3.13%)
Dec 04, 2008	15.39	15.52	15.00	15.14	117,375	-0.39(-2.50%)
Dec 03, 2008	15.08	15.53	14.80	15.53	181,864	+0.52(+3.47%)
Dec 02, 2008	14.66	15.11	14.65	15.01	131,640	+0.40(+2.73%)

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.