Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	19.83	20.16	19.49	19.54	0	-0.72(-3.53%)
Feb 26, 2009	20.06	20.47	19.49	20.26	1,285,460	+0.47(+2.38%)
Feb 25, 2009	20.00	20.28	18.74	19.79	1,290,621	-0.46(-2.27%)
Feb 24, 2009	20.57	20.57	19.49	20.25	635,603	+0.17(+0.83%)
Feb 23, 2009	21.17	21.43	20.07	20.08	923,150	-0.78(-3.76%)
Feb 20, 2009	20.77	21.43	20.22	20.87	437,609	-0.37(-1.75%)
Feb 19, 2009	21.44	21.86	20.83	21.24	797,185	+0.19(+0.88%)
Feb 18, 2009	22.23	22.42	20.68	21.05	669,863	-0.98(-4.45%)
Feb 17, 2009	23.76	23.90	21.89	22.03	599,613	-2.77(-11.18%)
Feb 13, 2009	24.52	25.55	24.37	24.80	670,143	+0.43(+1.77%)
Feb 12, 2009	23.84	24.46	23.26	24.37	548,136	+0.14(+0.57%)
Feb 11, 2009	25.13	25.47	23.73	24.24	554,221	-0.68(-2.71%)
Feb 10, 2009	26.11	27.53	24.63	24.91	1,163,078	-1.52(-5.74%)
Feb 09, 2009	25.77	26.78	25.60	26.43	727,939	+0.62(+2.39%)
Feb 06, 2009	24.38	26.00	23.97	25.81	725,805	+1.33(+5.44%)
Feb 05, 2009	24.02	24.63	23.52	24.48	661,689	+0.33(+1.38%)
Feb 04, 2009	24.50	24.83	23.85	24.15	1,072,116	+0.13(+0.53%)
Feb 03, 2009	24.10	24.45	23.61	24.02	656,413	+0.03(+0.12%)
Feb 02, 2009	24.31	25.11	23.67	23.99	1,025,916	-0.72(-2.89%)
Jan 30, 2009	24.35	24.97	23.74	24.71	0	+0.58(+2.40%)
Jan 29, 2009	23.13	24.46	23.04	24.13	905,393	+0.60(+2.54%)
Jan 28, 2009	22.73	23.68	22.54	23.53	487,362	+1.17(+5.21%)
Jan 27, 2009	22.68	23.41	22.21	22.36	645,059	-0.29(-1.30%)
Jan 26, 2009	21.23	22.99	21.15	22.66	554,254	+1.40(+6.59%)
Jan 23, 2009	19.22	21.79	18.88	21.26	381,085	+1.39(+7.00%)
Jan 22, 2009	20.43	20.43	19.39	19.87	669,439	-1.02(-4.88%)
Jan 21, 2009	20.10	21.06	19.68	20.89	1,152,106	+1.44(+7.41%)
Jan 20, 2009	21.25	21.78	19.33	19.45	579,333	-2.21(-10.22%)
Jan 16, 2009	21.03	21.74	20.68	21.66	703,225	+0.83(+4.00%)
Jan 15, 2009	19.58	20.92	18.67	20.83	1,067,684	+1.20(+6.09%)
Jan 14, 2009	20.58	21.07	19.41	19.63	377,816	-1.37(-6.53%)
Jan 13, 2009	20.23	21.65	19.81	21.00	549,284	+0.70(+3.42%)
Jan 12, 2009	20.99	21.49	19.44	20.31	816,174	-1.10(-5.13%)
Jan 09, 2009	21.75	22.46	20.30	21.40	968,044	-0.24(-1.09%)
Jan 08, 2009	21.44	22.42	21.32	21.64	751,359	-0.24(-1.12%)
Jan 07, 2009	22.68	23.02	21.27	21.88	643,530	-1.58(-6.72%)
Jan 06, 2009	23.65	24.41	23.10	23.46	837,571	-0.01(-0.04%)
Jan 05, 2009	21.91	24.16	21.87	23.47	1,006,302	+1.69(+7.73%)
Jan 02, 2009	22.40	22.75	21.33	21.79	0	-0.57(-2.54%)
Jan 01, 2009	21.83	22.59	21.39	22.36	0	+0.00(+0.00%)
Dec 31, 2008	21.83	22.59	21.39	22.36	705,054	+0.38(+1.74%)
Dec 30, 2008	21.68	22.04	20.73	21.97	637,846	+0.40(+1.86%)
Dec 29, 2008	21.49	22.04	21.09	21.57	522,539	+0.11(+0.50%)
Dec 26, 2008	20.60	21.55	20.60	21.46	341,959	+1.02(+4.98%)
Dec 24, 2008	20.20	20.83	19.66	20.44	228,868	+0.01(+0.05%)
Dec 23, 2008	20.20	20.97	19.52	20.43	489,099	+0.77(+3.94%)
Dec 22, 2008	20.86	20.87	19.07	19.66	605,392	-1.20(-5.73%)
Dec 19, 2008	20.63	22.11	20.21	20.86	1,214,087	+0.62(+3.05%)
Dec 18, 2008	22.53	22.70	19.97	20.24	772,667	-1.94(-8.75%)
Dec 17, 2008	22.41	23.49	21.96	22.18	1,295,593	-1.32(-5.63%)
Dec 16, 2008	23.47	23.56	22.44	23.50	1,086,237	+0.19(+0.80%)
Dec 15, 2008	22.12	23.51	21.73	23.32	1,193,519	+1.65(+7.59%)
Dec 12, 2008	20.26	22.06	19.75	21.67	624,388	+0.70(+3.32%)
Dec 11, 2008	21.10	22.69	20.29	20.97	943,345	-0.22(-1.02%)
Dec 10, 2008	19.65	22.01	19.65	21.19	964,198	+1.74(+8.97%)
Dec 09, 2008	19.00	21.06	18.61	19.45	1,124,213	+0.21(+1.07%)
Dec 08, 2008	17.24	20.88	17.24	19.24	1,002,225	+2.38(+14.12%)
Dec 05, 2008	17.50	17.78	14.41	16.86	1,762,561	-0.88(-4.97%)
Dec 04, 2008	20.63	21.75	17.19	17.74	785,396	-3.66(-17.12%)
Dec 03, 2008	20.33	21.51	18.98	21.40	687,310	-0.14(-0.64%)
Dec 02, 2008	22.38	22.38	20.65	21.54	982,516	+0.41(+1.95%)

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.