Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	21.04	21.20	20.51	20.60	10,764,221	-0.84(-3.92%)
Feb 26, 2009	22.74	22.74	21.43	21.44	7,810,993	-1.12(-4.95%)
Feb 25, 2009	22.71	22.97	22.44	22.56	2,494,983	-0.29(-1.26%)
Feb 24, 2009	22.54	22.99	22.44	22.85	3,104,544	+0.34(+1.52%)
Feb 23, 2009	23.10	23.47	22.36	22.51	3,514,390	-0.37(-1.61%)
Feb 20, 2009	22.81	23.06	22.60	22.87	3,238,973	-0.20(-0.85%)
Feb 19, 2009	23.51	23.59	23.07	23.07	2,334,945	-0.34(-1.44%)
Feb 18, 2009	23.59	23.69	23.24	23.41	3,774,377	-0.16(-0.69%)
Feb 17, 2009	23.36	23.80	23.27	23.57	2,189,276	-0.34(-1.43%)
Feb 13, 2009	24.06	24.20	23.85	23.91	4,878,820	-0.25(-1.01%)
Feb 12, 2009	23.66	24.16	23.43	24.16	4,388,643	+0.45(+1.92%)
Feb 11, 2009	23.75	23.77	23.45	23.70	1,572,191	+0.10(+0.42%)
Feb 10, 2009	24.10	24.25	23.44	23.61	3,030,292	-0.63(-2.58%)
Feb 09, 2009	24.50	24.50	23.97	24.23	2,293,144	-0.10(-0.42%)
Feb 06, 2009	24.17	24.50	24.08	24.33	2,787,285	+0.18(+0.74%)
Feb 05, 2009	23.60	24.29	23.57	24.16	2,494,842	+0.33(+1.37%)
Feb 04, 2009	23.92	24.32	23.74	23.83	4,398,389	+0.09(+0.37%)
Feb 03, 2009	23.43	23.85	23.27	23.74	2,711,601	+0.42(+1.81%)
Feb 02, 2009	22.81	23.42	22.79	23.32	3,592,597	+0.21(+0.92%)
Jan 30, 2009	23.30	23.46	23.03	23.11	2,929,994	-0.09(-0.38%)
Jan 29, 2009	23.18	23.42	23.05	23.19	3,934,687	-0.10(-0.42%)
Jan 28, 2009	23.11	23.51	22.98	23.29	5,018,997	+0.48(+2.10%)
Jan 27, 2009	22.66	22.91	22.60	22.81	1,592,909	+0.29(+1.28%)
Jan 26, 2009	22.35	22.81	22.32	22.52	2,334,878	+0.24(+1.06%)
Jan 23, 2009	22.32	22.58	22.15	22.29	1,971,667	-0.28(-1.23%)
Jan 22, 2009	22.72	22.83	22.39	22.57	1,475,765	-0.43(-1.87%)
Jan 21, 2009	22.41	23.10	22.13	23.00	3,981,882	+0.79(+3.54%)
Jan 20, 2009	23.15	23.23	22.17	22.21	3,333,617	-0.92(-3.97%)
Jan 16, 2009	23.18	23.26	22.70	23.13	3,534,951	+0.16(+0.71%)
Jan 15, 2009	22.46	22.99	22.09	22.97	3,136,149	+0.51(+2.25%)
Jan 14, 2009	22.71	22.83	22.36	22.46	3,743,328	-0.48(-2.11%)
Jan 13, 2009	22.37	23.06	22.37	22.94	3,420,021	+0.51(+2.29%)
Jan 12, 2009	22.65	22.70	22.21	22.43	1,315,630	-0.17(-0.75%)
Jan 09, 2009	23.21	23.21	22.55	22.60	1,956,144	-0.62(-2.66%)
Jan 08, 2009	22.90	23.22	22.79	23.22	1,545,462	+0.25(+1.10%)
Jan 07, 2009	23.11	23.26	22.75	22.97	1,547,385	-0.25(-1.10%)
Jan 06, 2009	23.72	23.82	23.16	23.22	2,881,143	-0.51(-2.13%)
Jan 05, 2009	23.51	23.73	23.05	23.73	1,610,206	+0.18(+0.78%)
Jan 02, 2009	23.04	23.54	22.87	23.54	1,660,178	+0.33(+1.44%)
Dec 31, 2008	22.86	23.21	22.75	23.21	955,492	+0.41(+1.78%)
Dec 30, 2008	22.32	22.81	22.32	22.81	740,604	+0.55(+2.47%)
Dec 29, 2008	22.76	22.76	22.09	22.26	2,833,801	-0.51(-2.22%)
Dec 26, 2008	22.22	22.76	22.22	22.76	851,377	+0.20(+0.87%)
Dec 24, 2008	22.02	22.73	22.02	22.57	447,588	-0.02(-0.09%)
Dec 23, 2008	22.54	22.93	22.50	22.59	1,855,065	+0.07(+0.32%)
Dec 22, 2008	22.74	22.91	22.14	22.52	8,054,380	-0.31(-1.36%)
Dec 19, 2008	22.92	23.34	22.69	22.83	3,053,522	+0.11(+0.47%)
Dec 18, 2008	22.67	23.19	22.50	22.72	2,984,141	+0.06(+0.26%)
Dec 17, 2008	22.29	22.86	22.23	22.66	2,194,982	+0.13(+0.58%)
Dec 16, 2008	21.27	22.53	21.26	22.53	3,323,261	+1.23(+5.77%)
Dec 15, 2008	21.89	21.89	21.11	21.30	4,508,002	-0.51(-2.35%)
Dec 12, 2008	20.71	21.81	20.71	21.81	1,193,354	+0.68(+3.20%)
Dec 11, 2008	21.56	21.96	21.14	21.14	3,011,604	-0.52(-2.41%)
Dec 10, 2008	21.73	21.92	21.45	21.66	1,291,739	+0.18(+0.84%)
Dec 09, 2008	21.89	22.09	21.27	21.48	2,964,262	-0.32(-1.45%)
Dec 08, 2008	21.89	22.04	21.63	21.80	2,774,018	+0.26(+1.23%)
Dec 05, 2008	20.58	21.60	20.29	21.53	2,682,343	+0.66(+3.15%)
Dec 04, 2008	21.05	21.45	20.64	20.88	2,011,451	-0.31(-1.48%)
Dec 03, 2008	20.61	21.21	20.03	21.19	2,979,053	+0.67(+3.28%)
Dec 02, 2008	20.19	20.56	19.96	20.52	2,623,406	+0.62(+3.10%)

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.