Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	20.34	20.34	18.83	18.94	62,083	-0.21(-1.11%)
Feb 26, 2009	19.61	19.76	19.15	19.15	144,701	-0.18(-0.91%)
Feb 25, 2009	19.52	19.72	19.10	19.32	201,249	-0.33(-1.67%)
Feb 24, 2009	19.10	19.75	18.94	19.65	557,839	+0.69(+3.66%)
Feb 23, 2009	19.81	19.91	18.91	18.96	195,650	-0.64(-3.28%)
Feb 20, 2009	19.34	19.85	19.32	19.60	124,395	-0.25(-1.25%)
Feb 19, 2009	20.42	20.50	19.83	19.85	149,214	-0.16(-0.80%)
Feb 18, 2009	19.48	20.22	19.48	20.01	285,181	-0.14(-0.69%)
Feb 17, 2009	20.53	20.53	20.05	20.15	183,444	-1.01(-4.76%)
Feb 13, 2009	21.37	21.42	21.13	21.15	139,830	-0.27(-1.26%)
Feb 12, 2009	20.72	21.42	20.72	21.42	211,771	+0.04(+0.20%)
Feb 11, 2009	21.35	21.54	21.13	21.38	165,888	+0.14(+0.65%)
Feb 10, 2009	22.03	22.21	21.08	21.24	225,068	-1.02(-4.59%)
Feb 09, 2009	22.29	22.40	22.11	22.26	37,345	+0.01(+0.07%)
Feb 06, 2009	21.85	22.35	21.73	22.25	135,521	+0.58(+2.70%)
Feb 05, 2009	21.21	21.82	21.10	21.67	381,392	+0.25(+1.16%)
Feb 04, 2009	21.36	21.78	21.27	21.42	247,880	+0.05(+0.24%)
Feb 03, 2009	21.13	21.50	20.91	21.37	203,411	+0.42(+2.02%)
Feb 02, 2009	20.77	21.02	20.62	20.94	86,020	-0.03(-0.14%)
Jan 30, 2009	21.48	21.59	20.89	20.97	204,523	-0.39(-1.81%)
Jan 29, 2009	21.74	21.87	21.30	21.36	1,721,023	-0.93(-4.19%)
Jan 28, 2009	22.08	22.38	21.98	22.29	128,245	+0.77(+3.60%)
Jan 27, 2009	21.35	21.64	21.28	21.52	230,182	+0.34(+1.59%)
Jan 26, 2009	20.99	21.48	20.90	21.18	479,806	+0.26(+1.26%)
Jan 23, 2009	20.47	21.05	20.22	20.92	481,083	+0.09(+0.46%)
Jan 22, 2009	20.90	21.14	20.45	20.83	470,447	-0.50(-2.33%)
Jan 21, 2009	20.64	21.34	20.50	21.32	542,571	+0.91(+4.43%)
Jan 20, 2009	21.54	21.54	20.34	20.42	763,352	-1.47(-6.70%)
Jan 16, 2009	22.21	22.23	21.45	21.88	279,124	+0.18(+0.81%)
Jan 15, 2009	21.77	21.88	20.99	21.71	367,723	+0.11(+0.51%)
Jan 14, 2009	21.90	21.90	21.42	21.60	165,782	-0.75(-3.36%)
Jan 13, 2009	22.37	22.53	22.19	22.35	183,228	-0.23(-1.00%)
Jan 12, 2009	23.06	23.13	22.43	22.58	863,796	-0.53(-2.31%)
Jan 09, 2009	23.71	23.71	23.07	23.11	4,667,793	-0.61(-2.58%)
Jan 08, 2009	23.70	23.82	23.48	23.72	402,347	+0.01(+0.06%)
Jan 07, 2009	24.13	24.20	23.59	23.71	232,086	-0.67(-2.75%)
Jan 06, 2009	24.34	24.55	24.11	24.38	346,444	+0.31(+1.27%)
Jan 05, 2009	23.95	24.28	23.88	24.07	235,319	-0.11(-0.45%)
Jan 02, 2009	23.69	24.24	23.57	24.18	131,457	+0.52(+2.19%)
Dec 31, 2008	23.21	23.83	23.21	23.67	303,647	+0.36(+1.57%)
Dec 30, 2008	22.64	23.30	22.64	23.30	277,402	+0.68(+3.00%)
Dec 29, 2008	22.93	22.97	22.39	22.62	954,884	-0.14(-0.61%)
Dec 26, 2008	22.76	22.79	22.57	22.76	248,435	+0.17(+0.74%)
Dec 24, 2008	22.45	23.69	22.42	22.59	337,134	+0.17(+0.75%)
Dec 23, 2008	22.67	22.86	22.29	22.42	1,012,624	-0.31(-1.35%)
Dec 22, 2008	23.10	23.10	22.34	22.73	638,710	-0.35(-1.52%)
Dec 19, 2008	23.14	23.47	22.88	23.08	411,062	+0.03(+0.13%)
Dec 18, 2008	23.56	23.84	23.01	23.05	688,406	-0.85(-3.57%)
Dec 17, 2008	23.81	24.15	23.63	23.91	532,628	-0.12(-0.52%)
Dec 16, 2008	22.71	24.16	22.71	24.03	2,739,554	+1.29(+5.68%)
Dec 15, 2008	22.94	22.96	22.42	22.74	222,401	-0.12(-0.54%)
Dec 12, 2008	22.34	23.00	21.99	22.86	832,579	+0.14(+0.61%)
Dec 11, 2008	23.14	23.36	22.51	22.72	643,709	-0.23(-1.02%)
Dec 10, 2008	22.26	23.15	22.26	22.96	392,776	+0.61(+2.74%)
Dec 09, 2008	22.63	22.88	22.29	22.34	315,877	-0.27(-1.19%)
Dec 08, 2008	22.07	23.91	22.07	22.61	1,113,066	+0.88(+4.03%)
Dec 05, 2008	21.04	21.80	20.46	21.74	217,228	+0.36(+1.67%)
Dec 04, 2008	21.37	21.75	20.89	21.38	364,035	-0.39(-1.81%)
Dec 03, 2008	20.96	21.81	20.80	21.77	295,400	+0.24(+1.12%)
Dec 02, 2008	21.15	21.54	20.82	21.53	435,782	+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.