Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.85	15.07	14.48	14.50	0	-0.51(-3.41%)
Feb 26, 2009	15.95	15.97	15.00	15.01	297,448	-0.51(-3.29%)
Feb 25, 2009	16.92	17.14	15.34	15.52	560,603	-1.58(-9.23%)
Feb 24, 2009	17.05	17.14	16.47	17.10	426,894	+0.28(+1.68%)
Feb 23, 2009	18.16	18.16	16.59	16.82	289,804	-0.94(-5.31%)
Feb 20, 2009	18.57	18.57	17.22	17.76	387,880	-1.16(-6.15%)
Feb 19, 2009	19.00	19.41	18.72	18.93	272,983	+0.35(+1.90%)
Feb 18, 2009	19.42	19.48	18.45	18.57	383,270	-0.85(-4.36%)
Feb 17, 2009	20.06	20.26	19.15	19.42	570,589	-1.28(-6.18%)
Feb 13, 2009	20.26	21.04	20.08	20.70	727,552	+0.65(+3.25%)
Feb 12, 2009	18.86	21.28	18.86	20.04	866,896	+1.75(+9.59%)
Feb 11, 2009	18.50	18.52	17.92	18.29	316,939	-0.22(-1.19%)
Feb 10, 2009	18.04	18.63	17.85	18.51	512,592	+0.36(+1.99%)
Feb 09, 2009	18.00	18.51	17.96	18.15	153,086	+0.09(+0.49%)
Feb 06, 2009	17.51	18.23	17.51	18.06	218,182	+0.56(+3.17%)
Feb 05, 2009	17.07	17.79	16.88	17.51	219,881	+0.38(+2.21%)
Feb 04, 2009	16.45	17.18	16.45	17.13	327,622	+0.70(+4.24%)
Feb 03, 2009	16.16	16.54	16.08	16.43	405,002	+0.34(+2.14%)
Feb 02, 2009	15.88	16.33	15.81	16.09	280,042	-0.04(-0.27%)
Jan 30, 2009	16.27	16.70	15.99	16.13	0	-0.23(-1.40%)
Jan 29, 2009	16.88	17.14	16.17	16.36	211,705	-0.93(-5.35%)
Jan 28, 2009	17.12	17.67	16.98	17.29	176,704	+0.33(+1.98%)
Jan 27, 2009	16.77	17.25	16.64	16.95	192,223	+0.18(+1.05%)
Jan 26, 2009	16.94	17.71	16.61	16.77	203,404	-0.20(-1.19%)
Jan 23, 2009	16.30	17.37	16.25	16.98	227,118	+0.34(+2.07%)
Jan 22, 2009	16.73	17.13	16.16	16.63	190,147	-0.38(-2.23%)
Jan 21, 2009	16.47	17.05	16.26	17.01	344,520	+0.64(+3.93%)
Jan 20, 2009	17.19	17.26	16.34	16.37	276,704	-1.08(-6.21%)
Jan 16, 2009	17.17	17.60	16.71	17.45	175,352	+0.40(+2.33%)
Jan 15, 2009	17.08	17.42	16.32	17.06	284,350	+0.01(+0.05%)
Jan 14, 2009	17.47	17.64	16.65	17.05	222,781	-0.70(-3.92%)
Jan 13, 2009	17.91	18.26	17.41	17.74	301,662	-0.19(-1.08%)
Jan 12, 2009	18.51	18.51	17.63	17.94	275,076	-0.55(-2.96%)
Jan 09, 2009	19.35	19.56	18.26	18.48	212,098	-1.01(-5.20%)
Jan 08, 2009	19.34	19.51	18.88	19.50	211,982	+0.21(+1.10%)
Jan 07, 2009	19.86	20.24	19.11	19.29	453,579	-0.81(-4.04%)
Jan 06, 2009	19.65	20.47	19.65	20.10	298,700	+0.56(+2.84%)
Jan 05, 2009	19.44	20.34	19.05	19.54	341,629	+0.24(+1.23%)
Jan 02, 2009	19.01	19.75	18.78	19.30	0	+0.32(+1.67%)
Jan 01, 2009	17.73	19.34	17.71	18.99	0	+0.00(+0.00%)
Dec 31, 2008	17.73	19.34	17.71	18.99	322,329	+1.33(+7.54%)
Dec 30, 2008	16.66	17.66	16.55	17.66	284,606	+1.21(+7.34%)
Dec 29, 2008	17.07	17.07	16.26	16.45	267,785	-0.62(-3.62%)
Dec 26, 2008	16.46	17.11	16.36	17.07	110,066	+0.71(+4.31%)
Dec 24, 2008	16.71	16.71	16.19	16.36	143,400	-0.26(-1.54%)
Dec 23, 2008	16.97	17.29	16.44	16.62	209,882	-0.21(-1.26%)
Dec 22, 2008	17.37	17.37	16.27	16.83	289,039	-0.42(-2.45%)
Dec 19, 2008	18.21	18.21	16.81	17.25	522,074	-0.68(-3.79%)
Dec 18, 2008	18.55	18.86	17.57	17.93	201,475	-0.56(-3.05%)
Dec 17, 2008	17.96	18.80	17.84	18.49	296,333	+0.28(+1.55%)
Dec 16, 2008	17.63	18.28	17.09	18.21	424,409	+0.92(+5.30%)
Dec 15, 2008	17.63	18.35	17.00	17.29	360,587	-0.30(-1.70%)
Dec 12, 2008	16.55	17.77	16.39	17.59	214,110	+0.74(+4.39%)
Dec 11, 2008	16.86	17.57	16.67	16.85	313,376	-0.26(-1.49%)
Dec 10, 2008	15.84	17.19	15.71	17.11	280,282	+1.41(+8.98%)
Dec 09, 2008	16.43	16.79	15.51	15.70	318,657	-0.85(-5.16%)
Dec 08, 2008	16.86	17.23	16.40	16.55	417,026	+0.13(+0.81%)
Dec 05, 2008	14.71	16.44	14.36	16.42	432,928	+1.41(+9.40%)
Dec 04, 2008	15.46	15.65	14.58	15.01	298,344	-0.76(-4.81%)
Dec 03, 2008	15.53	16.27	14.76	15.77	256,477	+0.36(+2.35%)
Dec 02, 2008	14.38	15.57	14.24	15.41	331,206	+1.16(+8.17%)

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.