Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	17.03	17.76	16.99	17.29	717,439	-0.01(-0.06%)
Feb 26, 2009	17.82	18.05	17.24	17.30	554,143	-0.47(-2.64%)
Feb 25, 2009	17.73	18.06	17.26	17.77	646,260	-0.11(-0.62%)
Feb 24, 2009	17.36	17.98	17.07	17.88	598,238	+0.57(+3.29%)
Feb 23, 2009	18.32	18.63	17.27	17.31	549,981	-0.93(-5.10%)
Feb 20, 2009	17.99	18.40	17.82	18.24	468,377	+0.14(+0.77%)
Feb 19, 2009	18.72	18.83	18.02	18.10	674,653	-0.38(-2.06%)
Feb 18, 2009	19.15	19.22	18.33	18.48	726,143	-0.57(-2.99%)
Feb 17, 2009	19.17	19.33	18.92	19.05	657,416	-0.58(-2.95%)
Feb 13, 2009	19.56	19.94	19.18	19.63	326,674	+0.18(+0.93%)
Feb 12, 2009	19.12	19.63	18.81	19.45	623,941	+0.12(+0.62%)
Feb 11, 2009	19.40	19.57	19.25	19.33	644,385	+0.04(+0.21%)
Feb 10, 2009	19.77	20.09	19.16	19.29	625,528	-0.56(-2.82%)
Feb 09, 2009	19.76	19.88	19.28	19.85	425,649	+0.11(+0.56%)
Feb 06, 2009	19.28	19.85	19.10	19.74	486,225	+0.53(+2.76%)
Feb 05, 2009	18.57	19.35	18.39	19.21	996,793	+0.59(+3.17%)
Feb 04, 2009	18.11	18.79	17.96	18.62	845,504	+0.41(+2.25%)
Feb 03, 2009	18.26	18.26	17.70	18.21	563,475	-0.06(-0.33%)
Feb 02, 2009	18.01	18.30	17.72	18.27	360,667	+0.16(+0.88%)
Jan 30, 2009	18.85	18.90	18.00	18.11	783,897	-1.44(-7.37%)
Jan 29, 2009	19.94	19.94	19.38	19.55	602,070	-0.34(-1.71%)
Jan 28, 2009	19.60	19.97	19.47	19.89	438,420	+0.64(+3.32%)
Jan 27, 2009	19.12	19.46	19.07	19.25	310,491	+0.32(+1.69%)
Jan 26, 2009	19.02	19.46	18.62	18.93	431,664	-0.11(-0.58%)
Jan 23, 2009	18.43	19.25	18.18	19.04	484,065	+0.31(+1.66%)
Jan 22, 2009	18.83	19.03	18.37	18.73	476,791	-0.36(-1.89%)
Jan 21, 2009	18.23	19.09	17.97	19.09	614,410	+1.05(+5.82%)
Jan 20, 2009	18.96	19.40	17.86	18.04	789,345	-1.37(-7.06%)
Jan 16, 2009	19.78	19.93	18.92	19.41	486,261	-0.08(-0.41%)
Jan 15, 2009	18.85	19.69	18.61	19.49	1,032,780	+0.63(+3.34%)
Jan 14, 2009	18.91	19.17	18.58	18.86	620,873	-0.17(-0.89%)
Jan 13, 2009	19.12	19.42	18.95	19.03	585,289	-0.05(-0.26%)
Jan 12, 2009	19.20	19.44	18.85	19.08	543,706	-0.07(-0.37%)
Jan 09, 2009	19.43	19.52	18.74	19.15	649,417	-0.13(-0.67%)
Jan 08, 2009	19.25	19.35	18.94	19.28	618,669	-0.22(-1.13%)
Jan 07, 2009	19.57	19.62	19.07	19.50	782,050	-0.03(-0.15%)
Jan 06, 2009	18.68	19.65	18.52	19.53	1,080,342	+0.82(+4.38%)
Jan 05, 2009	18.70	18.97	18.37	18.71	1,377,353	-0.09(-0.48%)
Jan 02, 2009	17.92	18.85	17.92	18.80	518,052	+0.96(+5.38%)
Dec 31, 2008	17.28	18.08	17.06	17.84	0	+0.65(+3.78%)
Dec 30, 2008	17.16	17.32	16.86	17.19	382,954	+0.04(+0.23%)
Dec 29, 2008	17.03	17.15	16.62	17.15	344,935	+0.15(+0.88%)
Dec 26, 2008	16.81	17.01	16.67	17.00	161,342	+0.19(+1.13%)
Dec 24, 2008	17.10	17.10	16.60	16.81	134,655	-0.20(-1.18%)
Dec 23, 2008	16.59	17.36	16.59	17.01	329,188	-0.20(-1.16%)
Dec 22, 2008	17.94	17.94	16.76	17.21	471,841	-0.81(-4.50%)
Dec 19, 2008	17.81	18.09	17.79	18.02	827,858	+0.29(+1.64%)
Dec 18, 2008	18.12	18.15	17.33	17.73	551,537	-0.29(-1.61%)
Dec 17, 2008	17.03	18.15	16.87	18.02	825,861	+0.75(+4.34%)
Dec 16, 2008	16.68	17.38	16.64	17.27	1,098,308	+0.76(+4.60%)
Dec 15, 2008	16.66	16.66	16.24	16.51	831,992	-0.15(-0.90%)
Dec 12, 2008	16.18	16.81	16.13	16.66	851,055	+0.13(+0.79%)
Dec 11, 2008	16.36	16.72	16.30	16.53	1,116,591	-0.08(-0.48%)
Dec 10, 2008	16.40	16.88	16.05	16.61	865,668	+0.42(+2.59%)
Dec 09, 2008	16.33	16.73	16.00	16.19	555,329	-0.14(-0.86%)
Dec 08, 2008	16.27	16.57	15.98	16.33	617,971	+0.26(+1.62%)
Dec 05, 2008	15.65	16.14	15.08	16.07	702,286	+0.27(+1.71%)
Dec 04, 2008	16.06	16.33	15.48	15.80	775,956	-0.45(-2.77%)
Dec 03, 2008	15.80	16.30	15.41	16.25	697,228	+0.38(+2.39%)
Dec 02, 2008	16.07	16.13	15.50	15.87	789,099	+0.08(+0.51%)

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.