Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	13.39	13.77	13.39	13.59	0	+0.08(+0.60%)
Feb 26, 2009	13.96	13.96	13.48	13.51	229,956	-0.33(-2.37%)
Feb 25, 2009	13.91	14.00	13.72	13.84	146,017	-0.21(-1.51%)
Feb 24, 2009	13.79	14.06	13.70	14.05	137,891	+0.38(+2.79%)
Feb 23, 2009	14.21	14.21	13.64	13.67	203,768	-0.44(-3.13%)
Feb 20, 2009	14.00	14.24	13.93	14.11	324,232	-0.09(-0.62%)
Feb 19, 2009	14.29	14.41	14.17	14.20	207,194	+0.19(+1.37%)
Feb 18, 2009	14.11	14.11	13.92	14.01	240,287	-0.01(-0.10%)
Feb 17, 2009	13.99	14.57	13.93	14.02	83,118	-0.36(-2.53%)
Feb 13, 2009	14.46	14.52	14.34	14.39	98,418	-0.12(-0.84%)
Feb 12, 2009	14.18	14.51	13.77	14.51	154,928	+0.12(+0.82%)
Feb 11, 2009	14.40	14.46	14.29	14.39	164,696	+0.10(+0.71%)
Feb 10, 2009	14.71	14.76	14.19	14.29	161,371	-0.59(-3.97%)
Feb 09, 2009	14.99	14.99	14.81	14.88	389,692	-0.08(-0.52%)
Feb 06, 2009	14.69	15.02	14.69	14.96	870,993	+0.23(+1.54%)
Feb 05, 2009	14.48	14.77	14.41	14.73	180,102	+0.13(+0.93%)
Feb 04, 2009	14.93	15.60	14.59	14.59	2,592,561	-0.46(-3.03%)
Feb 03, 2009	14.79	15.13	14.66	15.05	751,353	+0.38(+2.60%)
Feb 02, 2009	14.55	14.69	14.43	14.67	40,845	-0.10(-0.69%)
Jan 30, 2009	15.14	15.14	14.74	14.77	0	-0.29(-1.93%)
Jan 29, 2009	15.12	15.28	15.05	15.06	119,441	-0.22(-1.46%)
Jan 28, 2009	15.37	15.37	15.16	15.28	138,680	+0.18(+1.18%)
Jan 27, 2009	15.06	15.23	15.02	15.10	146,340	+0.04(+0.25%)
Jan 26, 2009	14.66	15.14	14.66	15.07	127,027	+0.11(+0.74%)
Jan 23, 2009	13.67	16.53	13.67	14.96	110,776	-0.06(-0.38%)
Jan 22, 2009	14.89	15.09	14.79	15.01	968,807	-0.13(-0.87%)
Jan 21, 2009	14.94	15.17	14.75	15.14	776,900	+0.31(+2.09%)
Jan 20, 2009	15.12	15.16	14.79	14.83	227,346	-0.39(-2.57%)
Jan 16, 2009	15.26	15.33	15.06	15.23	81,595	+0.12(+0.78%)
Jan 15, 2009	15.04	15.12	14.78	15.11	143,531	+0.16(+1.09%)
Jan 14, 2009	15.24	15.24	14.85	14.94	93,324	-0.39(-2.54%)
Jan 13, 2009	15.30	15.40	15.24	15.33	77,808	-0.03(-0.20%)
Jan 12, 2009	15.50	15.52	15.29	15.36	117,541	-0.14(-0.87%)
Jan 09, 2009	15.78	15.78	15.49	15.50	125,617	-0.31(-1.96%)
Jan 08, 2009	15.85	15.85	15.66	15.81	51,285	-0.00(-0.01%)
Jan 07, 2009	15.95	15.96	15.72	15.81	101,865	-0.19(-1.17%)
Jan 06, 2009	16.15	16.19	15.91	16.00	102,620	-0.09(-0.55%)
Jan 05, 2009	16.15	16.17	16.03	16.09	135,091	-0.20(-1.23%)
Jan 02, 2009	16.00	16.29	16.00	16.29	0	+0.21(+1.29%)
Jan 01, 2009	15.84	16.09	15.84	16.08	0	+0.00(+0.00%)
Dec 31, 2008	15.84	16.09	15.84	16.08	312,850	+0.21(+1.30%)
Dec 30, 2008	15.70	15.87	15.69	15.87	136,780	+0.27(+1.74%)
Dec 29, 2008	15.77	15.77	15.51	15.60	54,782	-0.16(-1.02%)
Dec 26, 2008	15.69	15.83	15.65	15.76	26,676	+0.14(+0.89%)
Dec 24, 2008	15.64	15.70	15.49	15.62	69,557	+0.16(+1.00%)
Dec 23, 2008	15.78	15.78	15.36	15.47	81,091	-0.01(-0.07%)
Dec 22, 2008	15.66	15.66	15.36	15.48	138,837	-0.23(-1.49%)
Dec 19, 2008	15.90	16.05	15.61	15.71	125,039	-0.01(-0.04%)
Dec 18, 2008	16.02	16.15	15.61	15.72	117,503	-0.20(-1.23%)
Dec 17, 2008	15.82	16.02	15.75	15.91	102,286	-0.06(-0.36%)
Dec 16, 2008	15.59	16.00	15.51	15.97	144,372	+0.57(+3.70%)
Dec 15, 2008	15.53	15.53	15.27	15.40	101,868	-0.07(-0.46%)
Dec 12, 2008	15.11	15.52	15.11	15.47	106,147	+0.19(+1.24%)
Dec 11, 2008	15.41	15.56	15.19	15.28	346,583	-0.14(-0.90%)
Dec 10, 2008	15.58	15.59	15.30	15.42	506,682	+0.02(+0.11%)
Dec 09, 2008	15.56	15.74	15.31	15.40	219,925	-0.36(-2.29%)
Dec 08, 2008	15.95	15.95	15.59	15.77	152,332	+0.06(+0.37%)
Dec 05, 2008	15.12	15.72	14.89	15.71	118,653	+0.55(+3.61%)
Dec 04, 2008	15.26	15.53	15.05	15.16	124,070	-0.38(-2.47%)
Dec 03, 2008	15.23	15.55	14.95	15.55	124,938	+0.31(+2.05%)
Dec 02, 2008	15.18	15.26	14.89	15.23	127,208	+0.73(+5.06%)

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.