Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	18.84	19.45	18.80	19.11	0	+0.19(+1.00%)
Feb 26, 2009	19.41	19.45	18.91	18.92	3,536,705	-0.34(-1.77%)
Feb 25, 2009	19.58	19.61	19.25	19.26	3,898,396	-0.33(-1.68%)
Feb 24, 2009	19.34	19.70	19.15	19.59	3,147,700	+0.42(+2.19%)
Feb 23, 2009	19.92	19.97	19.11	19.17	2,873,534	-0.34(-1.74%)
Feb 20, 2009	19.40	19.70	19.35	19.51	5,000,293	-0.21(-1.06%)
Feb 19, 2009	20.23	20.32	19.64	19.72	3,054,983	+0.31(+1.60%)
Feb 18, 2009	19.87	19.87	19.32	19.41	4,519,522	-0.39(-1.97%)
Feb 17, 2009	20.15	20.16	19.74	19.80	2,741,040	-0.92(-4.44%)
Feb 13, 2009	20.75	20.93	20.54	20.72	2,079,930	-0.14(-0.67%)
Feb 12, 2009	20.56	20.87	20.38	20.86	2,619,088	-0.26(-1.23%)
Feb 11, 2009	21.31	21.38	20.94	21.12	2,512,611	+0.22(+1.05%)
Feb 10, 2009	21.60	21.74	20.80	20.90	4,572,180	-1.00(-4.57%)
Feb 09, 2009	21.92	21.99	21.69	21.90	2,168,166	+0.18(+0.83%)
Feb 06, 2009	21.09	21.85	21.04	21.72	5,274,334	+0.62(+2.94%)
Feb 05, 2009	20.62	21.32	20.38	21.10	7,456,425	-0.87(-3.96%)
Feb 04, 2009	22.20	22.58	21.87	21.97	3,113,013	-0.87(-3.81%)
Feb 03, 2009	22.40	23.02	22.19	22.84	2,240,992	+0.89(+4.05%)
Feb 02, 2009	21.60	22.09	21.55	21.95	2,049,738	-0.02(-0.09%)
Jan 30, 2009	22.39	22.44	21.90	21.97	0	-0.85(-3.72%)
Jan 29, 2009	23.23	23.27	22.70	22.82	3,312,876	-0.65(-2.77%)
Jan 28, 2009	23.72	23.84	23.26	23.47	2,839,733	-0.13(-0.55%)
Jan 27, 2009	23.28	23.71	23.12	23.60	2,950,468	+0.40(+1.72%)
Jan 26, 2009	22.96	23.48	22.87	23.20	2,805,554	+0.34(+1.49%)
Jan 23, 2009	22.47	23.05	22.33	22.86	2,880,680	-0.54(-2.31%)
Jan 22, 2009	22.75	23.47	22.75	23.40	3,022,129	-0.29(-1.22%)
Jan 21, 2009	23.28	23.73	23.01	23.69	3,185,059	+0.62(+2.69%)
Jan 20, 2009	23.40	23.61	23.06	23.07	2,588,633	-0.86(-3.59%)
Jan 16, 2009	24.04	24.08	23.31	23.93	2,719,703	+0.35(+1.48%)
Jan 15, 2009	23.23	23.72	22.82	23.58	5,663,236	+0.87(+3.83%)
Jan 14, 2009	22.75	22.80	22.38	22.71	2,942,376	-0.74(-3.16%)
Jan 13, 2009	23.24	23.50	23.15	23.45	1,848,193	+0.24(+1.03%)
Jan 12, 2009	23.31	23.36	22.97	23.21	2,838,405	-0.75(-3.13%)
Jan 09, 2009	24.27	24.29	23.74	23.96	2,921,519	-0.43(-1.76%)
Jan 08, 2009	24.12	24.48	23.81	24.39	1,699,451	+0.38(+1.58%)
Jan 07, 2009	24.04	24.28	23.88	24.01	1,880,590	-0.39(-1.60%)
Jan 06, 2009	24.30	24.63	23.97	24.40	3,247,261	-0.20(-0.81%)
Jan 05, 2009	24.28	24.68	24.26	24.60	2,037,599	-0.56(-2.23%)
Jan 02, 2009	24.61	25.25	24.56	25.16	0	+0.61(+2.48%)
Jan 01, 2009	24.51	24.84	24.26	24.55	0	+0.00(+0.00%)
Dec 31, 2008	24.51	24.84	24.26	24.55	1,979,409	-0.04(-0.16%)
Dec 30, 2008	24.27	24.62	24.25	24.59	2,314,752	+0.30(+1.24%)
Dec 29, 2008	24.67	24.69	24.10	24.29	2,314,863	+0.03(+0.12%)
Dec 26, 2008	24.27	24.39	24.03	24.26	1,088,867	+0.21(+0.87%)
Dec 24, 2008	24.13	24.13	23.87	24.05	745,209	+0.07(+0.29%)
Dec 23, 2008	24.79	24.84	23.94	23.98	3,338,313	-0.23(-0.95%)
Dec 22, 2008	24.38	24.52	23.90	24.21	2,387,922	-0.12(-0.49%)
Dec 19, 2008	24.51	25.02	24.26	24.33	2,711,754	-0.14(-0.57%)
Dec 18, 2008	25.49	25.53	24.19	24.47	4,469,240	-0.61(-2.43%)
Dec 17, 2008	24.55	25.37	24.49	25.08	3,163,747	+0.22(+0.88%)
Dec 16, 2008	23.74	24.90	23.68	24.86	3,851,054	+1.04(+4.37%)
Dec 15, 2008	23.65	23.95	23.44	23.82	2,840,548	+0.42(+1.79%)
Dec 12, 2008	22.87	23.57	22.76	23.40	3,476,348	+0.56(+2.45%)
Dec 11, 2008	22.86	23.27	22.68	22.84	3,992,125	-0.20(-0.87%)
Dec 10, 2008	22.96	23.23	22.77	23.04	3,300,932	+0.11(+0.48%)
Dec 09, 2008	23.03	23.43	22.81	22.93	2,250,613	-0.19(-0.82%)
Dec 08, 2008	23.33	23.56	22.84	23.12	6,232,944	+0.86(+3.86%)
Dec 05, 2008	21.72	22.34	21.27	22.26	3,959,904	+0.24(+1.09%)
Dec 04, 2008	22.34	22.70	21.84	22.02	3,191,552	-0.68(-3.00%)
Dec 03, 2008	22.20	22.71	21.76	22.70	3,928,502	+0.23(+1.02%)
Dec 02, 2008	22.05	22.58	21.86	22.47	2,623,649	+0.95(+4.41%)

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.