Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	20.81	20.81	19.27	19.37	60,675	-0.22(-1.11%)
Feb 26, 2009	20.07	20.22	19.59	19.59	141,419	-0.18(-0.91%)
Feb 25, 2009	19.97	20.17	19.55	19.77	196,684	-0.34(-1.67%)
Feb 24, 2009	19.54	20.20	19.38	20.11	545,186	+0.71(+3.66%)
Feb 23, 2009	20.27	20.38	19.35	19.40	191,212	-0.66(-3.28%)
Feb 20, 2009	19.79	20.31	19.77	20.05	121,573	-0.25(-1.25%)
Feb 19, 2009	20.89	20.97	20.29	20.31	145,829	-0.16(-0.80%)
Feb 18, 2009	19.93	20.69	19.93	20.47	278,712	-0.14(-0.69%)
Feb 17, 2009	21.01	21.01	20.52	20.61	179,283	-1.03(-4.76%)
Feb 13, 2009	21.86	21.91	21.62	21.65	136,658	-0.28(-1.26%)
Feb 12, 2009	21.20	21.92	21.20	21.92	206,968	+0.04(+0.20%)
Feb 11, 2009	21.85	22.04	21.62	21.88	162,126	+0.14(+0.65%)
Feb 10, 2009	22.54	22.72	21.57	21.73	219,963	-1.05(-4.59%)
Feb 09, 2009	22.81	22.92	22.62	22.78	36,498	+0.01(+0.07%)
Feb 06, 2009	22.35	22.87	22.24	22.77	132,447	+0.60(+2.70%)
Feb 05, 2009	21.71	22.32	21.59	22.17	372,742	+0.25(+1.16%)
Feb 04, 2009	21.85	22.29	21.76	21.91	242,258	+0.05(+0.24%)
Feb 03, 2009	21.62	22.00	21.39	21.86	198,797	+0.43(+2.02%)
Feb 02, 2009	21.25	21.51	21.10	21.43	84,069	-0.03(-0.14%)
Jan 30, 2009	21.98	22.09	21.38	21.46	199,884	-0.40(-1.81%)
Jan 29, 2009	22.24	22.38	21.79	21.85	1,681,988	-0.96(-4.19%)
Jan 28, 2009	22.59	22.90	22.49	22.81	125,337	+0.79(+3.60%)
Jan 27, 2009	21.85	22.14	21.77	22.02	224,961	+0.34(+1.59%)
Jan 26, 2009	21.47	21.98	21.38	21.68	468,924	+0.27(+1.26%)
Jan 23, 2009	20.94	21.54	20.69	21.41	470,172	+0.10(+0.46%)
Jan 22, 2009	21.38	21.63	20.93	21.31	459,777	-0.51(-2.33%)
Jan 21, 2009	21.12	21.84	20.97	21.82	530,265	+0.93(+4.43%)
Jan 20, 2009	22.04	22.04	20.82	20.89	746,038	-1.50(-6.70%)
Jan 16, 2009	22.73	22.75	21.94	22.39	272,793	+0.18(+0.81%)
Jan 15, 2009	22.27	22.38	21.47	22.21	359,382	+0.11(+0.51%)
Jan 14, 2009	22.41	22.41	21.91	22.10	162,021	-0.77(-3.36%)
Jan 13, 2009	22.89	23.05	22.71	22.87	179,072	-0.23(-1.00%)
Jan 12, 2009	23.59	23.66	22.95	23.10	844,204	-0.55(-2.31%)
Jan 09, 2009	24.26	24.26	23.60	23.65	4,561,921	-0.63(-2.58%)
Jan 08, 2009	24.25	24.37	24.02	24.27	393,221	+0.01(+0.06%)
Jan 07, 2009	24.69	24.76	24.14	24.26	226,822	-0.69(-2.75%)
Jan 06, 2009	24.90	25.12	24.67	24.95	338,586	+0.31(+1.27%)
Jan 05, 2009	24.51	24.84	24.43	24.63	229,982	-0.11(-0.45%)
Jan 02, 2009	24.24	24.80	24.12	24.75	128,475	+0.53(+2.19%)
Dec 31, 2008	23.75	24.39	23.74	24.21	296,760	+0.37(+1.57%)
Dec 30, 2008	23.17	23.84	23.17	23.84	271,110	+0.69(+3.00%)
Dec 29, 2008	23.46	23.51	22.91	23.15	933,226	-0.14(-0.61%)
Dec 26, 2008	23.29	23.32	23.09	23.29	242,800	+0.17(+0.74%)
Dec 24, 2008	22.97	24.24	22.94	23.12	329,487	+0.17(+0.75%)
Dec 23, 2008	23.19	23.39	22.80	22.94	989,656	-0.31(-1.35%)
Dec 22, 2008	23.64	23.64	22.86	23.26	624,223	-0.36(-1.51%)
Dec 19, 2008	23.68	24.01	23.42	23.62	401,739	+0.03(+0.13%)
Dec 18, 2008	24.11	24.39	23.54	23.59	672,792	-0.87(-3.57%)
Dec 17, 2008	24.36	24.72	24.18	24.46	520,547	-0.13(-0.52%)
Dec 16, 2008	23.24	24.72	23.24	24.59	2,677,417	+1.32(+5.68%)
Dec 15, 2008	23.48	23.50	22.94	23.27	217,356	-0.13(-0.54%)
Dec 12, 2008	22.86	23.54	22.50	23.39	813,694	+0.14(+0.61%)
Dec 11, 2008	23.68	23.90	23.03	23.25	629,109	-0.24(-1.02%)
Dec 10, 2008	22.78	23.68	22.78	23.49	383,867	+0.63(+2.74%)
Dec 09, 2008	23.15	23.41	22.81	22.86	308,712	-0.28(-1.19%)
Dec 08, 2008	22.59	24.46	22.59	23.14	1,087,820	+0.90(+4.03%)
Dec 05, 2008	21.53	22.31	20.94	22.24	212,301	+0.37(+1.67%)
Dec 04, 2008	21.87	22.26	21.38	21.88	355,778	-0.40(-1.81%)
Dec 03, 2008	21.44	22.32	21.29	22.28	288,700	+0.25(+1.12%)
Dec 02, 2008	21.64	22.04	21.30	22.03	425,898	+1.02(+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.