Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	18.21	18.68	18.08	18.24	0	-0.25(-1.33%)
Feb 26, 2009	19.03	19.03	18.36	18.48	2,773,574	-0.26(-1.40%)
Feb 25, 2009	18.37	19.13	18.14	18.75	3,156,901	+0.17(+0.91%)
Feb 24, 2009	17.90	18.64	17.74	18.58	2,449,887	+0.84(+4.73%)
Feb 23, 2009	18.32	18.51	17.69	17.74	2,215,416	-0.36(-1.97%)
Feb 20, 2009	18.47	18.49	17.82	18.09	0	-0.63(-3.35%)
Feb 19, 2009	19.09	19.40	18.66	18.72	1,663,975	-0.15(-0.81%)
Feb 18, 2009	19.15	19.33	18.81	18.87	1,533,326	-0.16(-0.85%)
Feb 17, 2009	18.91	19.76	18.78	19.04	1,877,615	-0.64(-3.28%)
Feb 13, 2009	19.98	20.17	19.66	19.68	1,529,472	-0.42(-2.11%)
Feb 12, 2009	19.72	20.15	19.51	20.10	1,961,317	+0.06(+0.30%)
Feb 11, 2009	20.08	20.24	19.83	20.04	1,341,322	+0.05(+0.25%)
Feb 10, 2009	20.67	21.00	19.89	19.99	2,307,028	-0.87(-4.15%)
Feb 09, 2009	20.78	21.45	20.67	20.86	1,960,751	+0.03(+0.16%)
Feb 06, 2009	21.41	21.49	20.49	20.82	3,478,532	-0.61(-2.85%)
Feb 05, 2009	20.87	23.16	20.71	21.44	3,764,865	+0.08(+0.36%)
Feb 04, 2009	21.36	21.65	21.04	21.36	1,468,371	+0.14(+0.68%)
Feb 03, 2009	20.95	21.33	20.64	21.22	1,629,679	+0.29(+1.38%)
Feb 02, 2009	20.68	20.96	20.37	20.93	1,890,398	-0.04(-0.20%)
Jan 30, 2009	21.58	21.72	20.88	20.97	0	-0.52(-2.41%)
Jan 29, 2009	22.11	22.11	21.46	21.49	1,529,420	-0.70(-3.17%)
Jan 28, 2009	21.66	22.37	21.50	22.19	2,092,852	+0.99(+4.68%)
Jan 27, 2009	20.95	21.29	20.82	21.20	1,629,144	+0.42(+2.04%)
Jan 26, 2009	20.53	21.15	20.32	20.77	1,770,235	+0.32(+1.58%)
Jan 23, 2009	20.09	20.74	20.08	20.45	1,850,173	-0.51(-2.43%)
Jan 22, 2009	20.80	21.33	20.57	20.96	1,907,061	-0.46(-2.14%)
Jan 21, 2009	21.68	21.79	20.79	21.42	2,199,643	+0.36(+1.73%)
Jan 20, 2009	21.32	21.77	21.02	21.05	3,457,059	-0.42(-1.97%)
Jan 16, 2009	21.88	22.13	20.92	21.48	2,176,920	-0.03(-0.16%)
Jan 15, 2009	21.60	21.67	20.74	21.51	2,849,543	+0.00(+0.00%)
Jan 14, 2009	22.03	22.17	21.31	21.51	1,843,081	-0.87(-3.87%)
Jan 13, 2009	22.75	22.95	22.15	22.38	1,714,931	-0.36(-1.60%)
Jan 12, 2009	22.96	23.07	22.61	22.74	1,089,524	-0.23(-1.00%)
Jan 09, 2009	23.75	23.95	22.92	22.97	1,177,766	-0.78(-3.29%)
Jan 08, 2009	22.53	23.79	22.53	23.75	932,154	+0.34(+1.45%)
Jan 07, 2009	23.76	23.98	23.23	23.41	1,399,272	-0.62(-2.58%)
Jan 06, 2009	23.74	24.12	23.52	24.03	1,646,057	+0.52(+2.20%)
Jan 05, 2009	23.30	23.61	23.13	23.51	1,328,459	+0.06(+0.25%)
Jan 02, 2009	22.93	23.61	22.37	23.45	0	+0.96(+4.26%)
Jan 01, 2009	22.21	22.73	22.05	22.50	0	+0.00(+0.00%)
Dec 31, 2008	22.21	22.73	22.05	22.50	1,040,607	+0.41(+1.84%)
Dec 30, 2008	21.16	22.11	21.16	22.09	1,290,988	+0.89(+4.20%)
Dec 29, 2008	21.25	21.59	20.99	21.20	768,875	-0.16(-0.75%)
Dec 26, 2008	21.53	21.53	21.13	21.36	438,997	-0.08(-0.36%)
Dec 24, 2008	21.24	21.49	21.11	21.44	279,606	+0.18(+0.84%)
Dec 23, 2008	21.63	21.70	20.87	21.26	1,120,453	+0.15(+0.72%)
Dec 22, 2008	21.68	21.82	20.71	21.10	1,155,514	-0.58(-2.66%)
Dec 19, 2008	21.55	21.94	21.31	21.68	2,161,773	+0.30(+1.39%)
Dec 18, 2008	21.63	21.92	21.08	21.38	1,635,103	+0.03(+0.12%)
Dec 17, 2008	20.93	21.66	20.36	21.36	1,499,143	+0.50(+2.40%)
Dec 16, 2008	19.89	20.87	19.78	20.86	1,986,747	+1.13(+5.72%)
Dec 15, 2008	19.88	20.21	19.41	19.73	1,109,945	-0.19(-0.94%)
Dec 12, 2008	19.61	20.15	19.33	19.92	1,706,886	-0.14(-0.68%)
Dec 11, 2008	20.45	20.82	19.96	20.05	1,321,703	-0.68(-3.27%)
Dec 10, 2008	20.79	20.99	20.42	20.73	1,261,197	+0.19(+0.91%)
Dec 09, 2008	20.82	21.16	20.33	20.54	1,462,361	-0.09(-0.45%)
Dec 08, 2008	20.33	20.89	20.14	20.64	1,845,978	+0.81(+4.06%)
Dec 05, 2008	19.06	19.85	18.40	19.83	1,300,876	+0.67(+3.50%)
Dec 04, 2008	19.66	20.15	18.84	19.16	888,718	-0.67(-3.38%)
Dec 03, 2008	19.31	19.87	19.04	19.83	1,807,473	+0.13(+0.65%)
Dec 02, 2008	19.20	20.04	18.78	19.71	1,747,458	+0.92(+4.88%)

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.