Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	20.40	20.40	18.78	19.37	186,493	-0.64(-3.20%)
Feb 26, 2009	20.00	21.19	19.58	20.01	208,835	+0.81(+4.22%)
Feb 25, 2009	20.51	20.51	18.59	19.20	190,623	-1.26(-6.16%)
Feb 24, 2009	21.19	21.19	19.68	20.46	169,434	-0.33(-1.59%)
Feb 23, 2009	23.68	23.74	20.00	20.79	324,240	-3.23(-13.45%)
Feb 20, 2009	25.00	25.95	23.75	24.02	223,433	-1.38(-5.43%)
Feb 19, 2009	23.50	25.65	23.30	25.40	282,262	+1.99(+8.50%)
Feb 18, 2009	21.61	24.14	21.61	23.41	466,148	+1.41(+6.41%)
Feb 17, 2009	22.00	22.25	20.80	22.00	184,375	+0.37(+1.71%)
Feb 13, 2009	22.55	22.93	21.60	21.63	149,319	-1.10(-4.84%)
Feb 12, 2009	23.40	23.40	22.28	22.73	142,471	-0.60(-2.57%)
Feb 11, 2009	23.12	23.34	22.86	23.33	43,645	+0.43(+1.88%)
Feb 10, 2009	23.38	23.44	22.84	22.90	73,121	-0.60(-2.55%)
Feb 09, 2009	24.09	24.09	23.07	23.50	90,892	-0.59(-2.45%)
Feb 06, 2009	23.37	24.20	23.35	24.09	66,929	+0.78(+3.35%)
Feb 05, 2009	22.60	23.35	22.45	23.31	78,860	+0.46(+2.01%)
Feb 04, 2009	22.39	23.10	21.72	22.85	97,998	+1.12(+5.15%)
Feb 03, 2009	22.10	22.17	21.56	21.73	82,335	-0.23(-1.05%)
Feb 02, 2009	22.98	22.98	21.60	21.96	120,861	-0.84(-3.68%)
Jan 30, 2009	22.79	23.36	22.30	22.80	121,810	+0.00(+0.00%)
Jan 29, 2009	22.53	22.86	22.23	22.80	55,873	-0.05(-0.22%)
Jan 28, 2009	22.47	22.85	22.10	22.85	62,996	+0.42(+1.87%)
Jan 27, 2009	22.42	23.25	22.20	22.43	80,995	-0.10(-0.44%)
Jan 26, 2009	22.56	22.87	22.19	22.53	47,024	-0.02(-0.09%)
Jan 23, 2009	23.99	23.99	22.05	22.55	114,048	-0.11(-0.49%)
Jan 22, 2009	23.98	23.98	22.55	22.66	85,170	-1.32(-5.50%)
Jan 21, 2009	21.76	24.29	21.76	23.98	179,613	+2.31(+10.66%)
Jan 20, 2009	22.50	22.76	21.67	21.67	105,466	-0.84(-3.73%)
Jan 19, 2009	23.79	23.79	22.51	22.51	15,388	-0.47(-2.05%)
Jan 16, 2009	23.01	23.09	22.21	22.98	156,653	-0.02(-0.09%)
Jan 15, 2009	22.87	23.62	22.71	23.00	165,985	+0.36(+1.59%)
Jan 14, 2009	24.02	24.02	22.50	22.64	107,587	-1.79(-7.33%)
Jan 13, 2009	24.16	24.60	23.88	24.43	135,204	+0.04(+0.16%)
Jan 12, 2009	24.20	24.52	24.08	24.39	103,156	-0.36(-1.45%)
Jan 09, 2009	24.97	24.97	23.94	24.75	160,852	-0.22(-0.88%)
Jan 08, 2009	25.50	25.67	24.82	24.97	95,532	-0.80(-3.10%)
Jan 07, 2009	26.15	26.94	25.47	25.77	122,133	-0.59(-2.24%)
Jan 06, 2009	26.94	26.94	25.50	26.36	295,336	+0.36(+1.38%)
Jan 05, 2009	26.99	26.99	25.26	26.00	101,404	-0.12(-0.46%)
Jan 02, 2009	26.02	26.12	25.46	26.12	46,248	-0.14(-0.53%)
Jan 01, 2009	26.45	26.61	25.68	26.26	0	+0.00(+0.00%)
Dec 31, 2008	26.45	26.61	25.68	26.26	99,723	-0.24(-0.91%)
Dec 30, 2008	25.64	26.58	25.29	26.50	70,379	+1.14(+4.50%)
Dec 29, 2008	24.65	25.36	24.35	25.36	104,191	+1.20(+4.97%)
Dec 24, 2008	23.96	24.77	23.96	24.16	30,028	+0.16(+0.67%)
Dec 23, 2008	24.76	25.16	24.00	24.00	152,283	-0.64(-2.60%)
Dec 22, 2008	27.10	27.30	24.20	24.64	330,818	-3.11(-11.21%)
Dec 19, 2008	27.01	27.75	25.69	27.75	4,425,008	+0.85(+3.16%)
Dec 18, 2008	26.56	27.19	25.93	26.90	900,742	+0.50(+1.89%)
Dec 17, 2008	26.38	26.40	26.38	26.40	1,000	-0.27(-1.01%)
Dec 16, 2008	27.00	27.93	26.21	26.67	346,252	-0.33(-1.22%)
Dec 15, 2008	28.00	28.33	25.91	27.00	516,171	-0.02(-0.07%)
Dec 12, 2008	26.00	27.02	25.47	27.02	139,657	+1.13(+4.36%)
Dec 11, 2008	25.74	26.30	25.35	25.89	153,780	-0.11(-0.42%)
Dec 10, 2008	25.18	26.00	24.40	26.00	269,056	+1.69(+6.95%)
Dec 09, 2008	24.02	25.01	24.01	24.31	153,353	+0.29(+1.21%)
Dec 08, 2008	22.65	24.02	22.33	24.02	168,843	+1.44(+6.38%)
Dec 05, 2008	23.01	23.39	21.76	22.58	209,390	+0.24(+1.07%)
Dec 04, 2008	22.80	23.10	22.03	22.34	415,432	-0.35(-1.54%)
Dec 03, 2008	22.10	22.75	21.35	22.69	216,672	+1.33(+6.23%)
Dec 02, 2008	22.64	22.64	21.16	21.36	157,597	-0.82(-3.70%)

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.