Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	13.33	14.01	13.27	13.27	0	-0.56(-4.05%)
Feb 26, 2009	14.08	14.39	13.70	13.83	6,267	-0.19(-1.33%)
Feb 25, 2009	14.51	14.82	14.01	14.01	4,914	-0.62(-4.26%)
Feb 24, 2009	13.39	14.64	13.39	14.64	16,674	+0.87(+6.34%)
Feb 23, 2009	13.95	14.51	13.45	13.77	10,114	+0.31(+2.31%)
Feb 20, 2009	14.89	14.89	12.46	13.45	55,380	-2.12(-13.60%)
Feb 19, 2009	17.25	17.77	14.14	15.57	55,178	-2.24(-12.59%)
Feb 18, 2009	19.87	19.93	17.25	17.81	53,646	-2.49(-12.27%)
Feb 17, 2009	21.80	21.93	19.18	20.31	48,247	-1.37(-6.32%)
Feb 13, 2009	21.49	22.42	21.49	21.68	16,108	+0.19(+0.87%)
Feb 12, 2009	21.93	21.93	20.99	21.49	23,578	-0.59(-2.68%)
Feb 11, 2009	21.36	22.24	20.87	22.08	18,660	+0.84(+3.96%)
Feb 10, 2009	22.36	23.98	21.24	21.24	15,636	-0.56(-2.57%)
Feb 09, 2009	21.68	22.36	21.49	21.80	3,238	+0.00(+0.00%)
Feb 06, 2009	21.61	21.86	21.18	21.80	8,123	+0.37(+1.74%)
Feb 05, 2009	21.43	21.74	20.56	21.43	7,074	-0.06(-0.29%)
Feb 04, 2009	21.43	21.80	21.18	21.49	8,411	+0.31(+1.47%)
Feb 03, 2009	21.36	21.74	20.87	21.18	5,399	+0.12(+0.59%)
Feb 02, 2009	21.61	21.61	20.56	21.05	5,956	-0.12(-0.59%)
Jan 30, 2009	21.36	21.74	20.87	21.18	0	-0.06(-0.29%)
Jan 29, 2009	21.80	21.99	20.99	21.24	12,121	-0.62(-2.85%)
Jan 28, 2009	21.74	22.36	21.30	21.86	25,735	+0.12(+0.57%)
Jan 27, 2009	21.99	22.11	21.18	21.74	17,690	+0.31(+1.45%)
Jan 26, 2009	20.24	22.11	19.87	21.43	49,382	+1.56(+7.84%)
Jan 23, 2009	19.43	19.87	18.13	19.87	18,165	+0.44(+2.24%)
Jan 22, 2009	19.68	20.06	19.06	19.43	3,162	+0.00(+0.00%)
Jan 21, 2009	19.50	19.99	19.37	19.43	1,782	+0.06(+0.32%)
Jan 20, 2009	20.24	20.62	18.69	19.37	6,048	-1.37(-6.61%)
Jan 16, 2009	21.24	21.49	20.43	20.74	4,383	+0.37(+1.84%)
Jan 15, 2009	19.81	20.68	19.50	20.37	10,321	+0.62(+3.15%)
Jan 14, 2009	20.31	20.49	19.50	19.75	4,254	-0.69(-3.35%)
Jan 13, 2009	19.87	20.43	19.56	20.43	4,597	+0.69(+3.47%)
Jan 12, 2009	22.05	22.11	19.37	19.75	14,368	-1.99(-9.17%)
Jan 09, 2009	22.80	22.80	21.55	21.74	8,949	-0.69(-3.06%)
Jan 08, 2009	22.17	22.61	21.86	22.42	5,067	+0.50(+2.27%)
Jan 07, 2009	21.49	22.30	21.36	21.93	5,380	+0.31(+1.44%)
Jan 06, 2009	21.49	23.36	21.18	21.61	18,510	+1.56(+7.76%)
Jan 05, 2009	22.55	22.55	20.06	20.06	45,775	-1.74(-8.00%)
Jan 02, 2009	17.94	22.17	17.94	21.80	0	+3.99(+22.38%)
Jan 01, 2009	14.20	18.13	14.01	17.81	0	+0.00(+0.00%)
Dec 31, 2008	14.20	18.13	14.01	17.81	113,607	+3.24(+22.22%)
Dec 30, 2008	14.58	14.82	13.52	14.58	16,065	-0.12(-0.85%)
Dec 29, 2008	14.95	15.51	14.26	14.70	15,604	-0.25(-1.67%)
Dec 26, 2008	15.57	15.70	14.01	14.95	13,561	-0.56(-3.61%)
Dec 24, 2008	15.26	15.51	15.14	15.51	5,980	+0.31(+2.05%)
Dec 23, 2008	15.70	16.32	14.45	15.20	17,531	-0.37(-2.40%)
Dec 22, 2008	15.70	15.88	14.45	15.57	27,547	+0.00(+0.00%)
Dec 19, 2008	16.44	18.19	15.57	15.57	23,287	-0.75(-4.58%)
Dec 18, 2008	18.69	18.69	16.32	16.32	14,555	-1.68(-9.34%)
Dec 17, 2008	17.07	18.13	16.82	18.00	30,306	+0.62(+3.58%)
Dec 16, 2008	17.81	18.13	15.88	17.38	38,310	-0.56(-3.13%)
Dec 15, 2008	19.75	20.56	17.44	17.94	24,431	-1.74(-8.86%)
Dec 12, 2008	19.62	19.99	18.19	19.68	12,700	+0.06(+0.32%)
Dec 11, 2008	19.56	20.06	18.69	19.62	14,002	-0.19(-0.94%)
Dec 10, 2008	18.19	19.81	16.63	19.81	186,612	+2.37(+13.57%)
Dec 09, 2008	15.14	17.88	14.89	17.44	68,931	+1.87(+12.00%)
Dec 08, 2008	16.01	16.01	15.26	15.57	23,415	+0.62(+4.17%)
Dec 05, 2008	15.48	15.48	14.76	14.95	9,788	-0.62(-4.00%)
Dec 04, 2008	15.76	15.76	15.26	15.57	11,136	-0.19(-1.19%)
Dec 03, 2008	15.76	16.26	15.70	15.76	6,500	-0.50(-3.07%)
Dec 02, 2008	17.07	17.07	15.88	16.26	7,637	-0.25(-1.51%)

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.