Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.44	14.69	14.21	14.35	0	-0.30(-2.03%)
Feb 26, 2009	15.20	15.20	14.58	14.64	384,335	-0.23(-1.52%)
Feb 25, 2009	15.01	15.16	14.66	14.87	578,444	-0.31(-2.04%)
Feb 24, 2009	14.91	15.31	14.57	15.18	632,649	+0.47(+3.22%)
Feb 23, 2009	15.51	15.58	14.66	14.71	344,170	-0.72(-4.68%)
Feb 20, 2009	15.51	15.60	15.07	15.43	394,203	-0.27(-1.69%)
Feb 19, 2009	16.09	16.26	15.62	15.69	304,635	-0.30(-1.88%)
Feb 18, 2009	16.18	16.37	15.81	15.99	392,877	-0.08(-0.50%)
Feb 17, 2009	16.43	16.43	15.96	16.07	268,477	-0.75(-4.47%)
Feb 13, 2009	16.92	17.18	16.81	16.83	264,499	-0.11(-0.63%)
Feb 12, 2009	16.72	16.93	16.35	16.93	406,008	-0.07(-0.42%)
Feb 11, 2009	17.10	17.18	16.79	17.00	343,687	+0.04(+0.26%)
Feb 10, 2009	17.67	17.81	16.82	16.96	221,198	-0.87(-4.89%)
Feb 09, 2009	17.57	17.93	17.45	17.83	331,418	+0.33(+1.87%)
Feb 06, 2009	17.10	17.65	17.08	17.50	221,697	+0.42(+2.46%)
Feb 05, 2009	16.78	17.28	16.58	17.08	360,528	+0.11(+0.65%)
Feb 04, 2009	17.02	17.34	16.89	16.97	585,372	+0.02(+0.10%)
Feb 03, 2009	16.78	17.04	16.66	16.95	384,638	+0.31(+1.86%)
Feb 02, 2009	16.71	16.79	16.42	16.64	207,373	-0.31(-1.80%)
Jan 30, 2009	17.45	17.48	16.82	16.95	0	-0.46(-2.64%)
Jan 29, 2009	17.79	17.82	17.36	17.41	144,938	-0.65(-3.60%)
Jan 28, 2009	17.99	18.20	17.80	18.06	319,646	+0.53(+3.00%)
Jan 27, 2009	17.29	17.62	17.25	17.53	248,361	+0.37(+2.14%)
Jan 26, 2009	17.13	17.51	16.93	17.17	253,498	+0.14(+0.81%)
Jan 23, 2009	16.93	17.32	16.82	17.03	262,400	-0.39(-2.21%)
Jan 22, 2009	17.14	17.58	16.94	17.41	278,695	-0.16(-0.93%)
Jan 21, 2009	17.37	17.60	16.90	17.58	137,445	+0.49(+2.88%)
Jan 20, 2009	17.92	17.92	17.03	17.09	260,937	-0.90(-5.02%)
Jan 16, 2009	18.10	18.15	17.45	17.99	150,337	+0.18(+1.02%)
Jan 15, 2009	17.64	18.00	17.10	17.81	291,924	+0.11(+0.60%)
Jan 14, 2009	17.99	18.00	17.57	17.70	156,525	-0.67(-3.66%)
Jan 13, 2009	18.53	18.65	18.11	18.38	320,123	-0.26(-1.40%)
Jan 12, 2009	19.08	19.08	18.49	18.64	136,451	-0.48(-2.49%)
Jan 09, 2009	19.49	19.53	18.98	19.11	136,297	-0.35(-1.79%)
Jan 08, 2009	19.31	19.49	19.13	19.46	247,455	+0.06(+0.31%)
Jan 07, 2009	19.83	19.83	19.28	19.40	188,155	-0.72(-3.58%)
Jan 06, 2009	19.92	20.27	19.88	20.12	137,533	+0.38(+1.91%)
Jan 05, 2009	19.69	19.92	19.52	19.74	110,938	-0.00(-0.02%)
Jan 02, 2009	19.20	19.88	19.01	19.75	0	+0.69(+3.60%)
Jan 01, 2009	18.67	19.23	18.62	19.06	0	+0.00(+0.00%)
Dec 31, 2008	18.67	19.23	18.62	19.06	280,256	+0.42(+2.23%)
Dec 30, 2008	18.21	18.69	18.21	18.65	225,029	+0.53(+2.91%)
Dec 29, 2008	18.40	18.40	17.88	18.12	114,821	-0.23(-1.23%)
Dec 26, 2008	18.25	18.36	18.13	18.34	100,456	+0.18(+1.00%)
Dec 24, 2008	18.02	18.26	18.02	18.16	95,391	+0.04(+0.24%)
Dec 23, 2008	18.40	18.50	18.01	18.12	307,023	-0.30(-1.61%)
Dec 22, 2008	18.65	18.84	18.04	18.42	249,334	-0.32(-1.70%)
Dec 19, 2008	18.77	18.98	18.55	18.73	173,761	+0.24(+1.28%)
Dec 18, 2008	19.38	19.38	18.37	18.50	161,059	-0.59(-3.09%)
Dec 17, 2008	18.90	19.33	18.75	19.09	353,288	+0.01(+0.05%)
Dec 16, 2008	18.20	19.08	18.16	19.08	240,698	+1.02(+5.66%)
Dec 15, 2008	18.31	18.45	17.84	18.06	306,664	-0.15(-0.82%)
Dec 12, 2008	17.53	18.27	17.49	18.21	268,985	+0.15(+0.81%)
Dec 11, 2008	18.70	18.87	17.96	18.06	675,654	-0.83(-4.38%)
Dec 10, 2008	18.88	19.15	18.61	18.89	350,739	+0.24(+1.31%)
Dec 09, 2008	18.90	19.16	18.50	18.64	221,442	-0.51(-2.66%)
Dec 08, 2008	18.79	19.40	18.78	19.15	398,301	+0.76(+4.12%)
Dec 05, 2008	17.60	18.40	17.16	18.40	388,248	+0.56(+3.12%)
Dec 04, 2008	18.21	18.50	17.64	17.84	191,151	-0.61(-3.31%)
Dec 03, 2008	17.67	18.45	17.49	18.45	197,271	+0.49(+2.74%)
Dec 02, 2008	17.49	18.01	17.34	17.96	485,280	+0.77(+4.51%)

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.