Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	19.89	21.83	19.89	21.02	0	-0.33(-1.55%)
Feb 26, 2009	20.62	21.82	20.48	21.35	596,667	+1.03(+5.07%)
Feb 25, 2009	20.44	20.98	19.70	20.32	424,783	-0.20(-0.97%)
Feb 24, 2009	20.28	20.75	19.71	20.52	448,331	+0.62(+3.12%)
Feb 23, 2009	21.86	22.06	19.82	19.90	407,944	-1.66(-7.70%)
Feb 20, 2009	21.95	22.39	20.68	21.56	512,970	-0.85(-3.79%)
Feb 19, 2009	22.42	23.08	22.35	22.41	464,830	+0.40(+1.82%)
Feb 18, 2009	22.77	23.09	21.66	22.01	379,733	-0.41(-1.83%)
Feb 17, 2009	23.75	24.11	22.35	22.42	347,659	-2.27(-9.19%)
Feb 13, 2009	24.74	25.69	24.54	24.69	258,964	+0.03(+0.12%)
Feb 12, 2009	23.39	24.91	23.27	24.66	351,898	+0.54(+2.24%)
Feb 11, 2009	24.53	25.01	23.54	24.12	192,263	-0.17(-0.70%)
Feb 10, 2009	25.35	26.16	24.17	24.29	520,666	-1.16(-4.56%)
Feb 09, 2009	25.32	26.23	24.96	25.45	267,433	+0.11(+0.43%)
Feb 06, 2009	24.16	25.63	23.88	25.34	383,272	+1.22(+5.06%)
Feb 05, 2009	23.85	24.49	23.47	24.12	827,843	+0.15(+0.63%)
Feb 04, 2009	23.46	24.76	23.46	23.97	603,618	+0.55(+2.35%)
Feb 03, 2009	23.96	24.10	23.00	23.42	760,046	-0.68(-2.82%)
Feb 02, 2009	24.09	25.09	23.53	24.10	481,724	-0.40(-1.63%)
Jan 30, 2009	25.36	26.05	24.38	24.50	0	-0.65(-2.58%)
Jan 29, 2009	26.26	26.26	24.88	25.15	295,357	-1.54(-5.77%)
Jan 28, 2009	26.24	26.94	26.03	26.69	502,379	+0.62(+2.38%)
Jan 27, 2009	25.59	26.29	24.56	26.07	577,839	+0.50(+1.96%)
Jan 26, 2009	24.32	26.18	24.12	25.57	563,174	+1.36(+5.62%)
Jan 23, 2009	22.51	24.67	22.33	24.21	589,648	+0.84(+3.59%)
Jan 22, 2009	23.61	24.17	22.57	23.37	671,334	-1.04(-4.26%)
Jan 21, 2009	22.01	24.50	22.01	24.41	641,137	+2.39(+10.85%)
Jan 20, 2009	22.33	23.10	21.90	22.02	1,083,148	-0.52(-2.31%)
Jan 16, 2009	22.56	22.93	21.66	22.54	558,928	+0.58(+2.64%)
Jan 15, 2009	21.28	22.15	20.36	21.96	525,612	+0.62(+2.91%)
Jan 14, 2009	21.50	21.79	21.00	21.34	707,405	-0.72(-3.26%)
Jan 13, 2009	21.50	22.24	21.28	22.06	727,256	+0.51(+2.37%)
Jan 12, 2009	22.01	22.01	21.10	21.55	450,090	-0.61(-2.75%)
Jan 09, 2009	23.59	23.64	22.07	22.16	418,686	-1.46(-6.18%)
Jan 08, 2009	22.62	23.64	22.39	23.62	320,307	+0.80(+3.51%)
Jan 07, 2009	22.68	23.70	22.31	22.82	425,856	-0.95(-4.00%)
Jan 06, 2009	22.63	24.20	22.63	23.77	434,390	+1.19(+5.27%)
Jan 05, 2009	22.08	22.82	21.69	22.58	360,088	+0.55(+2.50%)
Jan 02, 2009	20.86	22.33	20.75	22.03	0	+1.52(+7.41%)
Jan 01, 2009	19.50	21.00	19.15	20.51	0	+0.00(+0.00%)
Dec 31, 2008	19.50	21.00	19.15	20.51	323,274	+0.97(+4.96%)
Dec 30, 2008	19.04	19.61	18.53	19.54	265,203	+0.56(+2.95%)
Dec 29, 2008	18.45	19.07	18.02	18.98	349,679	+0.85(+4.69%)
Dec 26, 2008	17.56	18.17	17.49	18.13	87,792	+0.60(+3.42%)
Dec 24, 2008	17.27	17.65	17.04	17.53	74,111	-0.07(-0.40%)
Dec 23, 2008	18.13	18.13	16.59	17.60	665,717	+0.02(+0.11%)
Dec 22, 2008	18.34	18.59	17.03	17.58	334,418	-0.69(-3.78%)
Dec 19, 2008	18.85	19.48	18.06	18.27	662,427	-0.31(-1.67%)
Dec 18, 2008	20.30	20.30	18.27	18.58	523,751	-1.88(-9.19%)
Dec 17, 2008	20.62	21.32	20.15	20.46	637,564	-0.32(-1.54%)
Dec 16, 2008	20.45	20.93	19.92	20.78	437,635	+0.77(+3.85%)
Dec 15, 2008	20.87	21.76	19.56	20.01	408,718	-0.55(-2.68%)
Dec 12, 2008	18.50	20.88	18.33	20.56	507,608	+0.92(+4.68%)
Dec 11, 2008	20.87	21.32	19.22	19.64	847,021	-0.97(-4.71%)
Dec 10, 2008	20.81	22.00	20.23	20.61	860,804	+0.06(+0.29%)
Dec 09, 2008	20.15	21.43	19.67	20.55	581,080	+0.52(+2.60%)
Dec 08, 2008	18.49	20.48	18.49	20.03	584,771	+2.53(+14.46%)
Dec 05, 2008	16.92	17.59	15.38	17.50	0	+0.29(+1.69%)
Dec 04, 2008	18.71	19.10	16.60	17.21	640,359	-1.75(-9.23%)
Dec 03, 2008	18.44	19.10	17.55	18.96	613,619	+0.21(+1.12%)
Dec 02, 2008	18.61	19.66	17.87	18.75	1,182,551	+0.20(+1.08%)

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.