Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	21.09	21.26	20.57	20.66	10,736,254	-0.84(-3.91%)
Feb 26, 2009	22.80	22.80	21.49	21.50	7,790,699	-1.12(-4.95%)
Feb 25, 2009	22.77	23.03	22.50	22.62	2,488,500	-0.29(-1.26%)
Feb 24, 2009	22.60	23.05	22.50	22.91	3,096,478	+0.34(+1.52%)
Feb 23, 2009	23.16	23.53	22.42	22.56	3,505,259	-0.37(-1.61%)
Feb 20, 2009	22.87	23.12	22.66	22.93	3,230,557	-0.20(-0.85%)
Feb 19, 2009	23.57	23.65	23.13	23.13	2,328,879	-0.34(-1.44%)
Feb 18, 2009	23.65	23.76	23.30	23.47	3,764,570	-0.16(-0.69%)
Feb 17, 2009	23.42	23.86	23.33	23.63	2,183,588	-0.34(-1.43%)
Feb 13, 2009	24.12	24.26	23.92	23.98	4,866,144	-0.25(-1.01%)
Feb 12, 2009	23.72	24.22	23.49	24.22	4,377,240	+0.46(+1.92%)
Feb 11, 2009	23.81	23.83	23.51	23.77	1,568,107	+0.10(+0.42%)
Feb 10, 2009	24.17	24.31	23.50	23.67	3,022,419	-0.63(-2.58%)
Feb 09, 2009	24.57	24.57	24.03	24.30	2,287,186	-0.10(-0.42%)
Feb 06, 2009	24.23	24.56	24.14	24.40	2,780,043	+0.18(+0.74%)
Feb 05, 2009	23.66	24.36	23.64	24.22	2,488,360	+0.33(+1.37%)
Feb 04, 2009	23.98	24.39	23.81	23.89	4,386,961	+0.09(+0.37%)
Feb 03, 2009	23.49	23.91	23.33	23.80	2,704,555	+0.42(+1.81%)
Feb 02, 2009	22.87	23.48	22.85	23.38	3,583,262	+0.21(+0.92%)
Jan 30, 2009	23.36	23.52	23.09	23.17	2,922,381	-0.09(-0.38%)
Jan 29, 2009	23.24	23.48	23.11	23.26	3,924,463	-0.10(-0.42%)
Jan 28, 2009	23.17	23.58	23.04	23.35	5,005,957	+0.48(+2.11%)
Jan 27, 2009	22.71	22.97	22.66	22.87	1,588,770	+0.29(+1.28%)
Jan 26, 2009	22.41	22.87	22.38	22.58	2,328,812	+0.24(+1.06%)
Jan 23, 2009	22.38	22.64	22.21	22.35	1,966,544	-0.28(-1.23%)
Jan 22, 2009	22.78	22.89	22.45	22.63	1,471,931	-0.43(-1.87%)
Jan 21, 2009	22.47	23.16	22.19	23.06	3,971,536	+0.79(+3.54%)
Jan 20, 2009	23.21	23.29	22.23	22.27	3,324,956	-0.92(-3.97%)
Jan 16, 2009	23.25	23.32	22.76	23.19	3,525,766	+0.16(+0.71%)
Jan 15, 2009	22.52	23.05	22.15	23.03	3,128,001	+0.51(+2.25%)
Jan 14, 2009	22.77	22.89	22.42	22.52	3,733,603	-0.48(-2.11%)
Jan 13, 2009	22.43	23.12	22.43	23.00	3,411,135	+0.51(+2.29%)
Jan 12, 2009	22.70	22.76	22.27	22.49	1,312,212	-0.17(-0.75%)
Jan 09, 2009	23.27	23.27	22.61	22.66	1,951,062	-0.62(-2.66%)
Jan 08, 2009	22.96	23.28	22.85	23.28	1,541,447	+0.25(+1.10%)
Jan 07, 2009	23.17	23.32	22.81	23.03	1,543,364	-0.26(-1.10%)
Jan 06, 2009	23.78	23.88	23.22	23.28	2,873,657	-0.51(-2.13%)
Jan 05, 2009	23.57	23.79	23.11	23.79	1,606,023	+0.18(+0.78%)
Jan 02, 2009	23.10	23.61	22.93	23.61	1,655,865	+0.33(+1.44%)
Dec 31, 2008	22.92	23.27	22.81	23.27	953,010	+0.41(+1.78%)
Dec 30, 2008	22.38	22.87	22.38	22.87	738,680	+0.55(+2.47%)
Dec 29, 2008	22.82	22.82	22.15	22.32	2,826,438	-0.51(-2.22%)
Dec 26, 2008	22.27	22.82	22.27	22.82	849,165	+0.20(+0.87%)
Dec 24, 2008	22.08	22.79	22.08	22.63	446,425	-0.02(-0.09%)
Dec 23, 2008	22.60	22.99	22.56	22.65	1,850,246	+0.07(+0.32%)
Dec 22, 2008	22.80	22.97	22.20	22.57	8,033,453	-0.31(-1.36%)
Dec 19, 2008	22.98	23.40	22.75	22.89	3,045,589	+0.11(+0.47%)
Dec 18, 2008	22.73	23.26	22.56	22.78	2,976,387	+0.06(+0.26%)
Dec 17, 2008	22.35	22.92	22.29	22.72	2,189,279	+0.13(+0.58%)
Dec 16, 2008	21.32	22.59	21.32	22.59	3,314,627	+1.23(+5.77%)
Dec 15, 2008	21.95	21.95	21.17	21.36	4,496,289	-0.51(-2.35%)
Dec 12, 2008	20.77	21.87	20.77	21.87	1,190,253	+0.68(+3.20%)
Dec 11, 2008	21.62	22.02	21.19	21.19	3,003,780	-0.52(-2.41%)
Dec 10, 2008	21.79	21.97	21.51	21.72	1,288,382	+0.18(+0.84%)
Dec 09, 2008	21.95	22.15	21.33	21.54	2,956,561	-0.32(-1.45%)
Dec 08, 2008	21.95	22.10	21.69	21.85	2,766,811	+0.27(+1.23%)
Dec 05, 2008	20.63	21.66	20.34	21.59	2,675,374	+0.66(+3.15%)
Dec 04, 2008	21.10	21.50	20.70	20.93	2,006,225	-0.31(-1.48%)
Dec 03, 2008	20.67	21.27	20.08	21.24	2,971,313	+0.67(+3.28%)
Dec 02, 2008	20.24	20.62	20.01	20.57	2,616,590	+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.