Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.71	16.03	14.47	15.41	0	+0.28(+1.86%)
Feb 26, 2009	16.76	17.70	14.60	15.13	1,445,483	-0.72(-4.56%)
Feb 25, 2009	16.07	16.34	15.20	15.86	576,303	-0.57(-3.49%)
Feb 24, 2009	14.66	16.64	14.63	16.43	447,022	+1.80(+12.27%)
Feb 23, 2009	15.21	15.75	14.45	14.63	554,887	-0.47(-3.11%)
Feb 20, 2009	14.19	15.23	13.53	15.10	610,276	+0.70(+4.90%)
Feb 19, 2009	14.76	15.20	14.35	14.40	413,897	+0.21(+1.46%)
Feb 18, 2009	15.16	15.16	14.10	14.19	610,551	-0.50(-3.39%)
Feb 17, 2009	16.20	16.21	14.02	14.69	740,573	-2.20(-13.02%)
Feb 13, 2009	18.68	18.68	16.61	16.89	951,782	-1.79(-9.56%)
Feb 12, 2009	17.72	18.80	17.17	18.68	551,308	+0.82(+4.58%)
Feb 11, 2009	17.10	18.54	16.72	17.86	1,134,920	+0.60(+3.49%)
Feb 10, 2009	17.48	17.71	16.20	17.26	583,381	-0.29(-1.66%)
Feb 09, 2009	17.85	18.38	17.12	17.55	275,889	-0.21(-1.16%)
Feb 06, 2009	16.62	18.17	16.62	17.75	509,321	+1.01(+6.00%)
Feb 05, 2009	16.29	16.92	15.97	16.75	486,258	-0.02(-0.11%)
Feb 04, 2009	15.98	17.20	15.71	16.77	1,168,533	+1.17(+7.47%)
Feb 03, 2009	15.58	16.07	15.04	15.60	696,836	-0.02(-0.12%)
Feb 02, 2009	15.37	16.31	15.13	15.62	514,232	-0.46(-2.86%)
Jan 30, 2009	16.64	17.07	15.90	16.08	0	-0.59(-3.55%)
Jan 29, 2009	16.87	17.43	16.18	16.67	515,365	-0.48(-2.79%)
Jan 28, 2009	16.18	17.38	16.13	17.15	407,143	+1.17(+7.35%)
Jan 27, 2009	16.58	17.05	15.64	15.98	356,156	-0.60(-3.63%)
Jan 26, 2009	16.77	17.37	16.20	16.58	440,150	+0.18(+1.09%)
Jan 23, 2009	15.04	17.16	14.86	16.40	440,763	+0.86(+5.50%)
Jan 22, 2009	14.71	16.07	14.15	15.55	551,222	+0.28(+1.85%)
Jan 21, 2009	13.54	15.89	13.54	15.26	547,312	+1.77(+13.09%)
Jan 20, 2009	14.43	15.00	13.33	13.50	592,982	-1.54(-10.25%)
Jan 16, 2009	15.35	15.45	14.33	15.04	770,173	+0.40(+2.76%)
Jan 15, 2009	14.80	14.92	13.53	14.63	545,018	+0.09(+0.65%)
Jan 14, 2009	14.91	15.51	14.19	14.54	588,541	-1.07(-6.86%)
Jan 13, 2009	15.92	16.49	15.21	15.61	707,638	-0.59(-3.65%)
Jan 12, 2009	17.05	17.12	15.55	16.20	790,887	-0.85(-4.96%)
Jan 09, 2009	18.33	18.33	16.68	17.05	347,290	-0.82(-4.58%)
Jan 08, 2009	16.82	18.10	16.65	17.87	496,691	+1.12(+6.68%)
Jan 07, 2009	16.84	17.36	15.86	16.75	571,723	-0.22(-1.27%)
Jan 06, 2009	16.80	17.29	16.71	16.96	528,352	+0.28(+1.69%)
Jan 05, 2009	16.43	16.96	15.80	16.68	679,307	+0.36(+2.19%)
Jan 02, 2009	15.93	16.70	15.82	16.33	0	+0.39(+2.42%)
Jan 01, 2009	14.47	16.39	14.47	15.94	0	+0.00(+0.00%)
Dec 31, 2008	14.47	16.39	14.47	15.94	705,579	+1.41(+9.70%)
Dec 30, 2008	14.55	14.59	13.49	14.53	596,368	+0.39(+2.72%)
Dec 29, 2008	14.68	14.86	13.46	14.15	533,972	-0.41(-2.84%)
Dec 26, 2008	14.35	14.65	13.78	14.56	477,011	+0.44(+3.13%)
Dec 24, 2008	13.63	14.35	13.16	14.12	507,882	+0.24(+1.76%)
Dec 23, 2008	14.33	14.71	13.80	13.87	626,253	-0.70(-4.77%)
Dec 22, 2008	14.90	15.24	14.10	14.57	1,170,955	-0.24(-1.65%)
Dec 19, 2008	14.21	14.94	13.45	14.81	920,731	+0.60(+4.23%)
Dec 18, 2008	15.27	15.55	13.73	14.21	1,082,224	-1.06(-6.95%)
Dec 17, 2008	12.97	15.27	12.89	15.27	1,062,753	+2.30(+17.75%)
Dec 16, 2008	12.40	13.38	12.13	12.97	691,572	+0.50(+3.99%)
Dec 15, 2008	12.37	13.61	12.10	12.47	577,453	+0.35(+2.87%)
Dec 12, 2008	10.05	12.33	9.981	12.12	517,894	+1.58(+14.97%)
Dec 11, 2008	12.46	12.52	10.03	10.55	588,328	-2.03(-16.14%)
Dec 10, 2008	11.54	12.88	11.54	12.58	674,941	+1.39(+12.44%)
Dec 09, 2008	11.18	12.10	11.02	11.18	684,972	+0.14(+1.28%)
Dec 08, 2008	10.16	11.37	9.972	11.04	681,697	+1.41(+14.63%)
Dec 05, 2008	8.797	9.718	8.525	9.634	324,515	+0.66(+7.33%)
Dec 04, 2008	10.84	11.32	8.769	8.976	774,327	-2.02(-18.38%)
Dec 03, 2008	10.58	11.11	10.34	11.00	453,533	+0.11(+1.04%)
Dec 02, 2008	11.04	11.24	10.56	10.88	330,476	+0.17(+1.58%)

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.