Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	18.29	18.70	18.13	18.40	0	-0.04(-0.21%)
Feb 26, 2009	19.23	19.30	18.43	18.44	2,521,113	-0.68(-3.56%)
Feb 25, 2009	18.96	19.54	18.88	19.12	3,824,300	+0.16(+0.83%)
Feb 24, 2009	17.94	19.17	17.94	18.96	3,825,508	+0.56(+3.02%)
Feb 23, 2009	19.01	19.18	18.34	18.40	2,540,571	-0.46(-2.46%)
Feb 20, 2009	19.12	19.14	18.68	18.87	0	-0.44(-2.30%)
Feb 19, 2009	19.91	19.94	19.21	19.31	2,975,749	-0.30(-1.53%)
Feb 18, 2009	20.16	20.53	19.42	19.61	5,232,917	-1.09(-5.24%)
Feb 17, 2009	21.15	21.15	20.00	20.70	4,871,255	-0.97(-4.49%)
Feb 13, 2009	21.74	22.12	21.63	21.67	1,878,732	-0.18(-0.81%)
Feb 12, 2009	21.61	21.85	21.12	21.85	2,209,282	+0.18(+0.81%)
Feb 11, 2009	22.35	22.35	21.57	21.67	2,068,986	-0.58(-2.61%)
Feb 10, 2009	22.08	22.84	22.01	22.25	3,354,634	-0.18(-0.82%)
Feb 09, 2009	21.94	22.56	21.94	22.44	2,068,827	+0.44(+1.99%)
Feb 06, 2009	21.87	22.23	21.78	22.00	3,359,665	+0.15(+0.69%)
Feb 05, 2009	21.44	22.06	21.25	21.85	3,111,730	+0.44(+2.05%)
Feb 04, 2009	21.43	22.10	21.24	21.41	2,940,919	+0.09(+0.40%)
Feb 03, 2009	20.99	21.40	20.68	21.33	2,421,201	+0.57(+2.74%)
Feb 02, 2009	20.61	21.28	20.36	20.76	3,614,552	-0.18(-0.84%)
Jan 30, 2009	21.39	21.59	20.79	20.93	0	-0.19(-0.90%)
Jan 29, 2009	21.67	21.76	21.03	21.12	1,875,464	-0.52(-2.42%)
Jan 28, 2009	21.44	21.83	21.25	21.65	3,434,989	+0.96(+4.65%)
Jan 27, 2009	20.50	21.08	20.40	20.68	2,940,177	+0.14(+0.70%)
Jan 26, 2009	20.78	21.21	20.36	20.54	3,356,330	-0.49(-2.33%)
Jan 23, 2009	21.76	21.76	20.67	21.03	4,799,142	-1.24(-5.55%)
Jan 22, 2009	22.21	22.56	21.89	22.27	3,103,501	-0.49(-2.15%)
Jan 21, 2009	23.46	23.74	22.32	22.76	4,227,981	-0.52(-2.25%)
Jan 20, 2009	24.11	24.29	23.13	23.28	2,168,482	-0.86(-3.55%)
Jan 16, 2009	24.30	24.50	23.69	24.14	1,728,533	+0.24(+1.01%)
Jan 15, 2009	23.72	24.18	23.16	23.89	2,332,327	+0.10(+0.41%)
Jan 14, 2009	23.47	24.04	23.31	23.80	2,311,003	-0.01(-0.03%)
Jan 13, 2009	23.91	24.04	23.54	23.80	1,444,062	-0.10(-0.44%)
Jan 12, 2009	24.30	24.50	23.72	23.91	1,845,848	-0.70(-2.84%)
Jan 09, 2009	24.38	24.82	23.69	24.61	2,328,939	+0.18(+0.72%)
Jan 08, 2009	24.05	24.43	23.88	24.43	1,511,056	+0.39(+1.63%)
Jan 07, 2009	24.42	24.72	23.96	24.04	2,219,985	-0.80(-3.24%)
Jan 06, 2009	25.43	25.49	24.67	24.84	2,093,224	-0.41(-1.63%)
Jan 05, 2009	26.03	26.03	25.01	25.25	1,564,827	-0.49(-1.90%)
Jan 02, 2009	24.91	25.84	24.86	25.74	0	+0.99(+4.01%)
Jan 01, 2009	24.20	25.02	24.09	24.75	0	+0.00(+0.00%)
Dec 31, 2008	24.20	25.02	24.09	24.75	1,769,949	+0.27(+1.12%)
Dec 30, 2008	23.47	24.50	23.47	24.48	1,862,365	+1.20(+5.14%)
Dec 29, 2008	23.63	23.89	23.08	23.28	1,756,094	-0.35(-1.47%)
Dec 26, 2008	23.77	23.99	23.47	23.63	944,829	-0.14(-0.58%)
Dec 24, 2008	23.95	24.14	23.61	23.76	930,895	-0.03(-0.14%)
Dec 23, 2008	23.89	24.10	23.52	23.80	1,586,893	+0.08(+0.33%)
Dec 22, 2008	24.26	24.26	23.35	23.72	2,132,345	-0.54(-2.21%)
Dec 19, 2008	24.75	25.02	24.11	24.25	2,864,713	-0.24(-0.96%)
Dec 18, 2008	25.23	25.35	24.24	24.49	2,031,729	-0.46(-1.86%)
Dec 17, 2008	24.08	25.08	23.84	24.95	2,559,860	+0.63(+2.61%)
Dec 16, 2008	24.03	24.35	23.69	24.32	3,139,828	+0.55(+2.31%)
Dec 15, 2008	24.63	24.84	23.57	23.77	3,311,815	-1.43(-5.66%)
Dec 12, 2008	24.03	25.37	24.01	25.20	1,598,534	+0.14(+0.55%)
Dec 11, 2008	25.72	25.82	24.90	25.06	1,709,210	-0.86(-3.33%)
Dec 10, 2008	25.78	26.03	25.54	25.92	1,860,730	+0.25(+0.99%)
Dec 09, 2008	26.34	26.47	25.58	25.67	1,884,677	-0.46(-1.75%)
Dec 08, 2008	25.62	26.48	25.47	26.12	2,160,848	+0.99(+3.95%)
Dec 05, 2008	23.78	25.20	23.52	25.13	2,091,707	+0.99(+4.09%)
Dec 04, 2008	24.06	24.91	23.74	24.14	1,675,259	-0.18(-0.75%)
Dec 03, 2008	23.86	24.96	23.50	24.33	2,589,613	+0.30(+1.25%)
Dec 02, 2008	24.31	24.61	23.47	24.03	2,597,703	+0.06(+0.25%)

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.