Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	19.40	20.45	19.13	19.73	0	-0.13(-0.65%)
Feb 26, 2009	19.92	20.66	19.86	19.86	543,200	+0.40(+2.03%)
Feb 25, 2009	19.67	20.20	19.05	19.47	770,148	-0.33(-1.67%)
Feb 24, 2009	18.76	19.90	18.71	19.80	630,958	+1.15(+6.16%)
Feb 23, 2009	20.05	22.34	18.55	18.65	807,909	-1.09(-5.53%)
Feb 20, 2009	19.81	20.16	19.13	19.74	839,596	-0.62(-3.06%)
Feb 19, 2009	20.25	20.91	20.22	20.36	823,295	+0.36(+1.78%)
Feb 18, 2009	20.03	20.20	19.52	20.01	682,944	+0.06(+0.28%)
Feb 17, 2009	20.76	20.86	19.92	19.95	669,014	-1.80(-8.29%)
Feb 13, 2009	21.80	22.35	21.51	21.76	577,491	+0.04(+0.19%)
Feb 12, 2009	21.19	21.76	20.97	21.71	656,490	-0.17(-0.78%)
Feb 11, 2009	22.28	22.72	21.25	21.88	1,008,519	-0.29(-1.31%)
Feb 10, 2009	23.40	23.83	21.85	22.18	844,993	-1.24(-5.28%)
Feb 09, 2009	23.56	24.37	23.08	23.41	584,228	+0.08(+0.35%)
Feb 06, 2009	22.58	23.57	22.22	23.33	334,453	+0.74(+3.29%)
Feb 05, 2009	21.55	22.73	21.07	22.59	142,009	+0.85(+3.90%)
Feb 04, 2009	21.33	22.14	21.33	21.74	196,636	+0.65(+3.11%)
Feb 03, 2009	21.10	21.20	20.65	21.08	149,502	+0.07(+0.35%)
Feb 02, 2009	20.94	21.36	20.68	21.01	113,867	-0.44(-2.07%)
Jan 30, 2009	22.26	22.45	21.28	21.46	0	-0.60(-2.71%)
Jan 29, 2009	22.73	22.73	21.90	22.05	463,132	-1.11(-4.78%)
Jan 28, 2009	22.74	23.42	22.37	23.16	675,807	+1.06(+4.79%)
Jan 27, 2009	22.24	22.37	21.42	22.10	599,496	+0.00(+0.00%)
Jan 26, 2009	21.50	22.94	21.50	22.10	690,015	+0.60(+2.78%)
Jan 23, 2009	19.40	21.99	19.40	21.50	618,387	+1.37(+6.83%)
Jan 22, 2009	20.40	20.67	19.68	20.13	517,438	-0.88(-4.19%)
Jan 21, 2009	19.93	21.09	19.51	21.01	362,765	+1.62(+8.34%)
Jan 20, 2009	20.57	21.18	19.31	19.39	419,871	-1.61(-7.66%)
Jan 16, 2009	21.29	21.29	20.38	21.00	513,036	+0.02(+0.12%)
Jan 15, 2009	20.61	21.12	19.89	20.98	241,407	+0.19(+0.93%)
Jan 14, 2009	21.61	21.61	20.55	20.79	443,017	-1.37(-6.17%)
Jan 13, 2009	21.50	22.26	21.22	22.15	370,081	+0.62(+2.89%)
Jan 12, 2009	22.45	22.45	21.30	21.53	170,500	-1.13(-4.99%)
Jan 09, 2009	23.96	24.12	22.52	22.66	280,792	-1.62(-6.66%)
Jan 08, 2009	23.70	24.28	23.33	24.28	131,373	+0.39(+1.64%)
Jan 07, 2009	24.57	24.57	23.34	23.89	169,323	-1.14(-4.54%)
Jan 06, 2009	24.38	25.41	24.27	25.02	300,339	+1.15(+4.81%)
Jan 05, 2009	22.84	24.58	22.72	23.87	425,850	+0.94(+4.09%)
Jan 02, 2009	21.46	23.23	21.46	22.94	0	+1.50(+6.98%)
Jan 01, 2009	21.07	21.77	20.79	21.44	0	+0.00(+0.00%)
Dec 31, 2008	21.07	21.77	20.79	21.44	177,273	+0.36(+1.73%)
Dec 30, 2008	20.71	21.08	20.19	21.08	85,572	+0.62(+3.04%)
Dec 29, 2008	20.32	20.64	19.91	20.45	185,054	+0.46(+2.30%)
Dec 26, 2008	19.41	20.01	19.36	19.99	85,069	+0.74(+3.86%)
Dec 24, 2008	19.31	19.41	18.98	19.25	55,987	+0.06(+0.29%)
Dec 23, 2008	19.91	19.94	19.00	19.19	194,253	-0.43(-2.20%)
Dec 22, 2008	20.54	20.62	19.37	19.62	771,869	-1.05(-5.07%)
Dec 19, 2008	20.28	20.93	20.00	20.67	279,963	+0.56(+2.81%)
Dec 18, 2008	22.31	22.31	20.08	20.11	187,218	-2.13(-9.58%)
Dec 17, 2008	22.00	22.79	21.86	22.24	287,955	+0.00(+0.00%)
Dec 16, 2008	21.92	22.29	21.27	22.24	274,214	+0.57(+2.64%)
Dec 15, 2008	21.88	22.52	21.12	21.66	260,706	+0.25(+1.17%)
Dec 12, 2008	20.70	21.57	20.16	21.41	321,061	-0.10(-0.48%)
Dec 11, 2008	22.05	22.75	21.17	21.52	238,729	-0.41(-1.88%)
Dec 10, 2008	21.23	22.26	21.22	21.93	266,285	+1.11(+5.35%)
Dec 09, 2008	20.24	21.68	20.12	20.82	274,632	+0.40(+1.94%)
Dec 08, 2008	19.91	20.76	19.75	20.42	679,408	+1.35(+7.06%)
Dec 05, 2008	18.17	19.11	17.40	19.07	399,549	+0.46(+2.47%)
Dec 04, 2008	20.09	20.31	18.18	18.61	305,431	-1.87(-9.14%)
Dec 03, 2008	19.78	20.58	19.31	20.49	656,640	-0.20(-0.97%)
Dec 02, 2008	21.32	21.32	19.85	20.69	414,824	+0.38(+1.87%)

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.