Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.06	14.52	13.90	14.22	0	+0.03(+0.19%)
Feb 26, 2009	14.67	14.96	14.11	14.20	1,169,485	-0.45(-3.05%)
Feb 25, 2009	14.58	15.02	14.02	14.64	1,217,450	+0.54(+3.80%)
Feb 24, 2009	13.48	14.13	13.22	14.11	1,151,557	+0.74(+5.54%)
Feb 23, 2009	14.30	14.30	13.36	13.36	766,978	-0.79(-5.55%)
Feb 20, 2009	13.83	14.33	13.75	14.15	982,751	+0.01(+0.08%)
Feb 19, 2009	14.33	14.61	14.14	14.14	972,022	-0.12(-0.81%)
Feb 18, 2009	14.48	14.72	14.14	14.25	627,796	-0.10(-0.70%)
Feb 17, 2009	14.26	14.71	14.25	14.36	622,699	-0.40(-2.72%)
Feb 13, 2009	14.94	15.19	14.75	14.76	748,318	-0.21(-1.43%)
Feb 12, 2009	14.51	15.03	14.32	14.97	849,407	+0.46(+3.20%)
Feb 11, 2009	14.37	14.52	14.14	14.51	770,987	+0.18(+1.27%)
Feb 10, 2009	14.72	14.90	14.22	14.33	921,872	-0.46(-3.12%)
Feb 09, 2009	14.55	14.87	14.36	14.79	483,937	+0.13(+0.89%)
Feb 06, 2009	14.20	14.68	14.07	14.66	656,819	+0.40(+2.80%)
Feb 05, 2009	14.15	14.49	14.09	14.26	645,875	+0.03(+0.23%)
Feb 04, 2009	14.52	14.71	14.14	14.22	612,157	-0.33(-2.29%)
Feb 03, 2009	14.56	14.67	14.27	14.56	815,161	+0.10(+0.68%)
Feb 02, 2009	13.92	14.61	13.81	14.46	715,612	+0.40(+2.81%)
Jan 30, 2009	14.42	14.57	13.92	14.06	0	-0.19(-1.34%)
Jan 29, 2009	14.79	14.79	14.23	14.25	671,218	-0.79(-5.22%)
Jan 28, 2009	14.89	15.06	14.53	15.04	776,403	+0.49(+3.33%)
Jan 27, 2009	14.51	14.65	14.25	14.56	583,279	+0.14(+0.97%)
Jan 26, 2009	14.30	14.55	14.14	14.42	765,617	+0.11(+0.79%)
Jan 23, 2009	13.70	14.42	13.42	14.30	697,849	+0.16(+1.11%)
Jan 22, 2009	13.90	14.64	13.82	14.14	1,218,945	-0.17(-1.21%)
Jan 21, 2009	13.91	14.42	13.67	14.32	1,135,434	+0.58(+4.25%)
Jan 20, 2009	14.44	14.86	13.70	13.73	886,027	-0.92(-6.29%)
Jan 16, 2009	14.84	14.85	14.20	14.66	560,657	+0.03(+0.18%)
Jan 15, 2009	14.29	15.01	14.08	14.63	635,034	+0.35(+2.44%)
Jan 14, 2009	14.70	14.80	14.25	14.28	628,821	-0.67(-4.50%)
Jan 13, 2009	14.58	15.03	14.48	14.95	480,261	+0.21(+1.45%)
Jan 12, 2009	14.43	15.01	14.43	14.74	665,597	+0.09(+0.59%)
Jan 09, 2009	15.01	15.08	14.65	14.65	602,170	-0.45(-2.98%)
Jan 08, 2009	14.42	15.11	14.28	15.10	736,513	+0.68(+4.75%)
Jan 07, 2009	14.41	14.74	14.31	14.42	641,164	-0.30(-2.04%)
Jan 06, 2009	15.01	15.16	14.44	14.72	917,984	-0.18(-1.22%)
Jan 05, 2009	15.33	15.33	14.69	14.90	787,029	-0.38(-2.47%)
Jan 02, 2009	15.74	15.77	15.16	15.28	0	-0.43(-2.73%)
Jan 01, 2009	15.77	15.88	15.36	15.71	0	+0.00(+0.00%)
Dec 31, 2008	15.77	15.88	15.36	15.71	830,286	-0.12(-0.75%)
Dec 30, 2008	14.70	15.86	14.62	15.83	997,043	+1.26(+8.64%)
Dec 29, 2008	14.29	14.66	14.25	14.57	588,151	+0.20(+1.37%)
Dec 26, 2008	14.33	14.40	14.11	14.37	253,758	+0.12(+0.88%)
Dec 24, 2008	14.07	14.33	13.81	14.25	250,656	+0.19(+1.33%)
Dec 23, 2008	14.41	14.53	13.90	14.06	794,889	-0.14(-0.98%)
Dec 22, 2008	14.27	14.32	13.78	14.20	839,463	-0.03(-0.21%)
Dec 19, 2008	14.22	14.43	14.14	14.23	1,462,519	+0.25(+1.79%)
Dec 18, 2008	14.40	14.62	13.93	13.98	1,069,427	-0.42(-2.89%)
Dec 17, 2008	14.43	14.67	14.11	14.39	700,702	-0.25(-1.73%)
Dec 16, 2008	14.26	14.68	14.26	14.65	1,116,704	+0.52(+3.71%)
Dec 15, 2008	14.67	14.81	13.79	14.12	691,451	-0.48(-3.28%)
Dec 12, 2008	13.10	14.62	13.10	14.60	1,422,222	+1.09(+8.06%)
Dec 11, 2008	14.06	14.38	13.45	13.51	976,871	-0.77(-5.40%)
Dec 10, 2008	14.37	14.72	13.95	14.28	711,240	+0.04(+0.31%)
Dec 09, 2008	14.98	15.28	14.21	14.24	813,132	-1.04(-6.82%)
Dec 08, 2008	15.28	15.47	14.79	15.28	795,426	+0.44(+2.97%)
Dec 05, 2008	13.89	14.84	13.52	14.84	929,278	+0.75(+5.30%)
Dec 04, 2008	14.54	15.02	13.80	14.09	670,761	-0.76(-5.09%)
Dec 03, 2008	13.97	14.88	13.54	14.85	784,986	+0.84(+6.01%)
Dec 02, 2008	13.54	14.36	13.09	14.01	1,472,438	+0.76(+5.70%)

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.