Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	20.34	20.34	18.84	18.94	62,070	-0.21(-1.11%)
Feb 26, 2009	19.62	19.76	19.15	19.15	144,670	-0.18(-0.91%)
Feb 25, 2009	19.52	19.72	19.11	19.33	201,206	-0.33(-1.67%)
Feb 24, 2009	19.10	19.75	18.94	19.65	557,719	+0.69(+3.66%)
Feb 23, 2009	19.82	19.92	18.92	18.96	195,608	-0.64(-3.28%)
Feb 20, 2009	19.35	19.85	19.33	19.60	124,368	-0.25(-1.25%)
Feb 19, 2009	20.42	20.50	19.83	19.85	149,182	-0.16(-0.80%)
Feb 18, 2009	19.49	20.22	19.49	20.01	285,119	-0.14(-0.69%)
Feb 17, 2009	20.54	20.54	20.06	20.15	183,405	-1.01(-4.76%)
Feb 13, 2009	21.37	21.42	21.13	21.16	139,800	-0.27(-1.26%)
Feb 12, 2009	20.73	21.43	20.73	21.43	211,726	+0.04(+0.21%)
Feb 11, 2009	21.36	21.55	21.13	21.39	165,853	+0.14(+0.65%)
Feb 10, 2009	22.04	22.21	21.09	21.25	225,020	-1.02(-4.59%)
Feb 09, 2009	22.30	22.41	22.11	22.27	37,337	+0.01(+0.07%)
Feb 06, 2009	21.85	22.36	21.74	22.25	135,492	+0.58(+2.70%)
Feb 05, 2009	21.22	21.82	21.11	21.67	381,310	+0.25(+1.16%)
Feb 04, 2009	21.36	21.79	21.28	21.42	247,827	+0.05(+0.24%)
Feb 03, 2009	21.13	21.50	20.91	21.37	203,367	+0.42(+2.02%)
Feb 02, 2009	20.77	21.03	20.63	20.95	86,002	-0.03(-0.14%)
Jan 30, 2009	21.49	21.59	20.90	20.98	204,479	-0.39(-1.81%)
Jan 29, 2009	21.74	21.87	21.30	21.36	1,720,654	-0.93(-4.19%)
Jan 28, 2009	22.09	22.38	21.98	22.30	128,218	+0.77(+3.60%)
Jan 27, 2009	21.36	21.64	21.28	21.52	230,133	+0.34(+1.59%)
Jan 26, 2009	20.99	21.49	20.90	21.19	479,704	+0.26(+1.26%)
Jan 23, 2009	20.47	21.06	20.22	20.93	480,980	+0.09(+0.46%)
Jan 22, 2009	20.90	21.14	20.46	20.83	470,346	-0.50(-2.33%)
Jan 21, 2009	20.65	21.35	20.50	21.33	542,455	+0.91(+4.43%)
Jan 20, 2009	21.55	21.55	20.35	20.42	763,188	-1.47(-6.70%)
Jan 16, 2009	22.22	22.24	21.45	21.89	279,064	+0.18(+0.81%)
Jan 15, 2009	21.77	21.88	20.99	21.71	367,644	+0.11(+0.51%)
Jan 14, 2009	21.90	21.90	21.42	21.60	165,746	-0.75(-3.36%)
Jan 13, 2009	22.37	22.53	22.20	22.36	183,188	-0.23(-1.00%)
Jan 12, 2009	23.06	23.13	22.44	22.58	863,611	-0.53(-2.31%)
Jan 09, 2009	23.71	23.71	23.07	23.12	4,666,792	-0.61(-2.58%)
Jan 08, 2009	23.71	23.82	23.48	23.73	402,260	+0.01(+0.06%)
Jan 07, 2009	24.14	24.20	23.60	23.71	232,036	-0.67(-2.75%)
Jan 06, 2009	24.34	24.55	24.12	24.39	346,369	+0.31(+1.27%)
Jan 05, 2009	23.96	24.28	23.88	24.08	235,269	-0.11(-0.45%)
Jan 02, 2009	23.69	24.25	23.58	24.19	131,428	+0.52(+2.19%)
Dec 31, 2008	23.22	23.84	23.21	23.67	303,582	+0.37(+1.57%)
Dec 30, 2008	22.65	23.31	22.65	23.31	277,343	+0.68(+3.00%)
Dec 29, 2008	22.93	22.98	22.39	22.63	954,680	-0.14(-0.61%)
Dec 26, 2008	22.77	22.79	22.58	22.77	248,382	+0.17(+0.74%)
Dec 24, 2008	22.46	23.70	22.42	22.60	337,061	+0.17(+0.75%)
Dec 23, 2008	22.67	22.87	22.29	22.43	1,012,407	-0.31(-1.35%)
Dec 22, 2008	23.11	23.11	22.35	22.74	638,573	-0.35(-1.51%)
Dec 19, 2008	23.14	23.47	22.89	23.09	410,974	+0.03(+0.13%)
Dec 18, 2008	23.57	23.85	23.01	23.06	688,258	-0.85(-3.57%)
Dec 17, 2008	23.82	24.16	23.63	23.91	532,514	-0.12(-0.52%)
Dec 16, 2008	22.71	24.17	22.71	24.04	2,738,966	+1.29(+5.68%)
Dec 15, 2008	22.95	22.97	22.42	22.74	222,353	-0.12(-0.54%)
Dec 12, 2008	22.34	23.01	22.00	22.87	832,400	+0.14(+0.61%)
Dec 11, 2008	23.14	23.36	22.52	22.73	643,571	-0.23(-1.02%)
Dec 10, 2008	22.27	23.15	22.27	22.96	392,692	+0.61(+2.74%)
Dec 09, 2008	22.63	22.88	22.30	22.35	315,809	-0.27(-1.19%)
Dec 08, 2008	22.08	23.91	22.08	22.62	1,112,827	+0.88(+4.03%)
Dec 05, 2008	21.04	21.81	20.47	21.74	217,181	+0.36(+1.67%)
Dec 04, 2008	21.38	21.76	20.90	21.39	363,957	-0.39(-1.81%)
Dec 03, 2008	20.96	21.82	20.81	21.78	295,337	+0.24(+1.12%)
Dec 02, 2008	21.15	21.55	20.82	21.54	435,689	+0.99(+4.83%)

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.