Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	21.98	22.21	21.57	21.97	5,140,543	+0.40(+1.85%)
Feb 26, 2009	22.61	22.74	21.57	21.57	4,698,801	-0.84(-3.75%)
Feb 25, 2009	22.13	22.76	22.06	22.41	5,629,248	+0.06(+0.27%)
Feb 24, 2009	21.49	22.41	21.36	22.35	3,634,273	+0.93(+4.34%)
Feb 23, 2009	21.98	22.25	21.36	21.42	2,607,116	-0.48(-2.19%)
Feb 20, 2009	22.09	22.50	21.60	21.90	4,995,553	-0.14(-0.64%)
Feb 19, 2009	22.80	23.03	22.04	22.04	4,142,417	-0.71(-3.12%)
Feb 18, 2009	22.94	23.55	22.50	22.75	3,778,745	-0.13(-0.57%)
Feb 17, 2009	22.75	23.13	22.46	22.88	3,265,520	-0.29(-1.25%)
Feb 13, 2009	22.91	23.35	22.83	23.17	4,829,051	+0.26(+1.13%)
Feb 12, 2009	22.77	23.17	22.61	22.91	4,028,175	-0.04(-0.17%)
Feb 11, 2009	22.90	23.22	22.80	22.95	2,888,965	+0.16(+0.70%)
Feb 10, 2009	23.10	23.33	22.65	22.79	4,020,305	-0.55(-2.36%)
Feb 09, 2009	22.90	23.41	22.74	23.34	3,297,775	+0.31(+1.35%)
Feb 06, 2009	22.13	23.06	22.03	23.03	3,555,449	+0.91(+4.11%)
Feb 05, 2009	22.23	22.72	22.03	22.12	5,067,948	-0.42(-1.86%)
Feb 04, 2009	23.15	23.25	22.40	22.54	4,052,603	-0.61(-2.63%)
Feb 03, 2009	22.35	23.19	22.34	23.15	4,168,435	+0.39(+1.71%)
Feb 02, 2009	22.26	23.15	22.21	22.76	3,687,681	+0.09(+0.40%)
Jan 30, 2009	22.60	23.09	22.42	22.67	4,063,344	+0.18(+0.80%)
Jan 29, 2009	22.56	23.05	22.16	22.49	3,356,139	-0.33(-1.45%)
Jan 28, 2009	22.92	23.20	22.51	22.82	3,545,946	-0.02(-0.09%)
Jan 27, 2009	21.99	23.35	21.80	22.84	5,982,499	+1.80(+8.56%)
Jan 26, 2009	20.87	21.48	20.74	21.04	3,353,834	+0.04(+0.19%)
Jan 23, 2009	20.80	21.26	20.73	21.00	2,561,685	-0.05(-0.24%)
Jan 22, 2009	21.18	21.66	20.96	21.05	4,297,379	-0.78(-3.57%)
Jan 21, 2009	21.17	21.87	20.79	21.83	4,083,277	+0.88(+4.20%)
Jan 20, 2009	21.41	21.75	20.95	20.95	3,065,781	-0.01(-0.05%)
Jan 16, 2009	21.18	21.24	20.25	20.96	2,569,181	+0.06(+0.29%)
Jan 15, 2009	21.00	21.38	20.76	20.90	3,685,922	-0.35(-1.65%)
Jan 14, 2009	21.22	21.61	20.97	21.25	2,419,790	-0.07(-0.33%)
Jan 13, 2009	21.09	21.54	21.03	21.32	2,807,163	+0.26(+1.23%)
Jan 12, 2009	21.07	21.16	20.84	21.06	2,254,466	-0.07(-0.33%)
Jan 09, 2009	21.84	21.98	20.96	21.13	3,676,561	-0.08(-0.38%)
Jan 08, 2009	20.77	21.27	20.55	21.21	2,129,349	+0.44(+2.12%)
Jan 07, 2009	20.39	20.81	20.32	20.77	3,307,684	+0.19(+0.92%)
Jan 06, 2009	20.44	20.89	20.11	20.58	2,062,027	+0.37(+1.83%)
Jan 05, 2009	19.79	20.44	19.38	20.21	2,910,626	+0.47(+2.38%)
Jan 02, 2009	19.07	19.98	18.94	19.74	2,315,257	+0.75(+3.95%)
Dec 31, 2008	18.99	19.07	18.66	18.99	1,657,016	+0.03(+0.16%)
Dec 30, 2008	18.51	18.97	18.41	18.96	1,012,044	+0.46(+2.49%)
Dec 29, 2008	18.55	18.66	18.32	18.50	903,793	-0.03(-0.16%)
Dec 26, 2008	18.51	18.65	18.40	18.53	366,711	+0.01(+0.05%)
Dec 24, 2008	18.30	18.69	18.30	18.52	465,237	+0.17(+0.93%)
Dec 23, 2008	18.52	18.73	18.23	18.35	1,408,081	-0.03(-0.16%)
Dec 22, 2008	19.08	19.09	18.16	18.38	3,397,096	-0.24(-1.29%)
Dec 19, 2008	18.80	19.07	18.43	18.62	2,267,820	+0.05(+0.27%)
Dec 18, 2008	19.31	19.49	18.24	18.57	2,323,777	-0.91(-4.67%)
Dec 17, 2008	19.58	19.99	19.47	19.48	1,878,122	-0.38(-1.91%)
Dec 16, 2008	19.06	19.98	18.95	19.86	2,645,161	+0.98(+5.19%)
Dec 15, 2008	19.48	19.48	18.61	18.88	1,152,638	-0.16(-0.84%)
Dec 12, 2008	18.33	19.12	18.33	19.04	2,118,794	+0.36(+1.93%)
Dec 11, 2008	19.40	19.60	18.52	18.68	1,827,959	-0.86(-4.40%)
Dec 10, 2008	19.51	19.83	19.14	19.54	1,193,729	+0.19(+0.98%)
Dec 09, 2008	19.42	19.99	19.18	19.35	1,496,313	-0.34(-1.73%)
Dec 08, 2008	19.28	19.93	19.02	19.69	1,633,676	+0.68(+3.58%)
Dec 05, 2008	18.46	19.12	17.74	19.01	2,103,609	+0.67(+3.65%)
Dec 04, 2008	18.89	19.15	18.14	18.34	2,070,213	-0.65(-3.42%)
Dec 03, 2008	18.79	19.44	18.31	18.99	2,058,413	-0.02(-0.11%)
Dec 02, 2008	19.45	19.62	18.59	19.01	2,803,694	-0.39(-2.01%)

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.