Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	13.39	13.78	13.39	13.60	0	+0.08(+0.60%)
Feb 26, 2009	13.97	13.97	13.49	13.52	229,816	-0.33(-2.37%)
Feb 25, 2009	13.91	14.01	13.73	13.85	145,928	-0.21(-1.51%)
Feb 24, 2009	13.80	14.07	13.71	14.06	137,807	+0.38(+2.79%)
Feb 23, 2009	14.22	14.22	13.65	13.68	203,644	-0.44(-3.13%)
Feb 20, 2009	14.01	14.25	13.94	14.12	324,034	-0.09(-0.62%)
Feb 19, 2009	14.30	14.42	14.18	14.21	207,067	+0.19(+1.37%)
Feb 18, 2009	14.12	14.12	13.93	14.02	240,140	-0.01(-0.10%)
Feb 17, 2009	14.00	14.58	13.94	14.03	83,067	-0.36(-2.53%)
Feb 13, 2009	14.46	14.53	14.35	14.39	98,358	-0.12(-0.84%)
Feb 12, 2009	14.18	14.52	13.78	14.52	154,833	+0.12(+0.82%)
Feb 11, 2009	14.41	14.47	14.30	14.40	164,595	+0.10(+0.71%)
Feb 10, 2009	14.72	14.77	14.19	14.30	161,272	-0.59(-3.97%)
Feb 09, 2009	15.00	15.00	14.82	14.89	389,453	-0.08(-0.52%)
Feb 06, 2009	14.69	15.03	14.69	14.96	870,459	+0.23(+1.54%)
Feb 05, 2009	14.49	14.78	14.42	14.74	179,992	+0.13(+0.92%)
Feb 04, 2009	14.93	15.61	14.60	14.60	2,590,974	-0.46(-3.03%)
Feb 03, 2009	14.80	15.14	14.67	15.06	750,893	+0.38(+2.60%)
Feb 02, 2009	14.56	14.70	14.43	14.68	40,820	-0.10(-0.69%)
Jan 30, 2009	15.15	15.15	14.75	14.78	0	-0.29(-1.93%)
Jan 29, 2009	15.13	15.29	15.06	15.07	119,368	-0.22(-1.46%)
Jan 28, 2009	15.38	15.38	15.17	15.29	138,595	+0.18(+1.18%)
Jan 27, 2009	15.07	15.23	15.03	15.11	146,250	+0.04(+0.25%)
Jan 26, 2009	14.66	15.15	14.66	15.08	126,950	+0.11(+0.74%)
Jan 23, 2009	13.67	16.54	13.67	14.96	110,708	-0.06(-0.38%)
Jan 22, 2009	14.90	15.10	14.80	15.02	968,214	-0.13(-0.87%)
Jan 21, 2009	14.95	15.18	14.76	15.15	776,425	+0.31(+2.09%)
Jan 20, 2009	15.13	15.17	14.80	14.84	227,206	-0.39(-2.57%)
Jan 16, 2009	15.27	15.34	15.07	15.23	81,545	+0.12(+0.78%)
Jan 15, 2009	15.05	15.13	14.79	15.12	143,443	+0.16(+1.09%)
Jan 14, 2009	15.24	15.25	14.86	14.95	93,267	-0.39(-2.54%)
Jan 13, 2009	15.31	15.41	15.24	15.34	77,760	-0.03(-0.20%)
Jan 12, 2009	15.51	15.53	15.30	15.37	117,469	-0.14(-0.87%)
Jan 09, 2009	15.79	15.79	15.50	15.51	125,540	-0.31(-1.96%)
Jan 08, 2009	15.86	15.86	15.67	15.82	51,253	-0.00(-0.01%)
Jan 07, 2009	15.96	15.97	15.73	15.82	101,802	-0.19(-1.17%)
Jan 06, 2009	16.16	16.20	15.92	16.01	102,558	-0.09(-0.55%)
Jan 05, 2009	16.16	16.18	16.04	16.10	135,008	-0.20(-1.23%)
Jan 02, 2009	16.01	16.30	16.01	16.30	0	+0.21(+1.29%)
Jan 01, 2009	15.85	16.10	15.85	16.09	0	+0.00(+0.00%)
Dec 31, 2008	15.85	16.10	15.85	16.09	312,658	+0.21(+1.30%)
Dec 30, 2008	15.71	15.88	15.70	15.88	136,696	+0.27(+1.74%)
Dec 29, 2008	15.78	15.78	15.52	15.61	54,748	-0.16(-1.01%)
Dec 26, 2008	15.70	15.84	15.66	15.77	26,660	+0.14(+0.89%)
Dec 24, 2008	15.65	15.71	15.49	15.63	69,515	+0.16(+1.00%)
Dec 23, 2008	15.79	15.79	15.37	15.48	81,041	-0.01(-0.07%)
Dec 22, 2008	15.67	15.67	15.37	15.49	138,752	-0.23(-1.49%)
Dec 19, 2008	15.91	16.06	15.62	15.72	124,962	-0.01(-0.04%)
Dec 18, 2008	16.02	16.16	15.62	15.73	117,431	-0.20(-1.23%)
Dec 17, 2008	15.83	16.03	15.76	15.92	102,223	-0.06(-0.36%)
Dec 16, 2008	15.60	16.01	15.52	15.98	144,284	+0.57(+3.70%)
Dec 15, 2008	15.54	15.54	15.28	15.41	101,805	-0.07(-0.46%)
Dec 12, 2008	15.12	15.53	15.12	15.48	106,082	+0.19(+1.24%)
Dec 11, 2008	15.42	15.57	15.19	15.29	346,370	-0.14(-0.90%)
Dec 10, 2008	15.59	15.60	15.31	15.43	506,372	+0.02(+0.11%)
Dec 09, 2008	15.57	15.75	15.32	15.41	219,791	-0.36(-2.29%)
Dec 08, 2008	15.96	15.96	15.60	15.78	152,239	+0.06(+0.37%)
Dec 05, 2008	15.13	15.73	14.90	15.72	118,580	+0.55(+3.61%)
Dec 04, 2008	15.27	15.54	15.06	15.17	123,994	-0.38(-2.47%)
Dec 03, 2008	15.24	15.56	14.96	15.56	124,862	+0.31(+2.05%)
Dec 02, 2008	15.19	15.27	14.90	15.24	127,130	+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.