Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	18.66	19.19	18.57	18.71	0	-0.43(-2.22%)
Feb 26, 2009	19.68	19.68	19.13	19.13	10,516	-0.21(-1.08%)
Feb 25, 2009	19.38	19.78	19.02	19.34	12,161	-0.37(-1.86%)
Feb 24, 2009	18.78	19.71	18.78	19.71	13,532	+1.01(+5.40%)
Feb 23, 2009	19.34	19.36	18.70	18.70	11,394	-0.94(-4.80%)
Feb 20, 2009	19.88	19.88	19.34	19.64	24,550	-0.45(-2.24%)
Feb 19, 2009	20.26	20.40	20.00	20.09	30,379	-0.18(-0.86%)
Feb 18, 2009	20.52	20.52	20.10	20.27	13,082	-0.11(-0.53%)
Feb 17, 2009	20.69	20.81	20.38	20.38	5,379	-1.45(-6.65%)
Feb 13, 2009	21.98	22.01	21.71	21.83	7,776	+0.08(+0.38%)
Feb 12, 2009	21.24	21.74	21.09	21.74	40,100	+0.03(+0.12%)
Feb 11, 2009	21.85	21.92	21.44	21.72	2,895	+0.03(+0.15%)
Feb 10, 2009	22.89	22.89	21.64	21.69	9,937	-1.41(-6.11%)
Feb 09, 2009	22.95	23.28	22.95	23.10	1,410	+0.30(+1.32%)
Feb 06, 2009	22.45	22.83	22.45	22.80	6,342	+0.73(+3.30%)
Feb 05, 2009	22.07	22.07	22.07	22.07	1,198	+0.42(+1.92%)
Feb 04, 2009	21.92	22.01	21.65	21.65	2,934	+0.25(+1.17%)
Feb 03, 2009	21.40	21.40	21.40	21.40	389	+0.12(+0.55%)
Feb 02, 2009	21.04	22.18	20.96	21.29	4,726	-0.18(-0.82%)
Jan 30, 2009	21.88	21.88	21.46	21.46	0	-0.66(-2.98%)
Jan 29, 2009	22.51	22.51	22.12	22.12	617	-1.02(-4.40%)
Jan 28, 2009	21.53	23.14	21.53	23.14	3,606	+0.96(+4.33%)
Jan 27, 2009	21.94	22.29	21.94	22.18	1,266	+0.36(+1.64%)
Jan 26, 2009	21.91	22.35	21.82	21.82	6,242	+0.24(+1.12%)
Jan 23, 2009	21.58	21.58	21.58	21.58	0	+0.00(+0.00%)
Jan 22, 2009	21.29	21.80	21.21	21.58	6,193	-0.51(-2.30%)
Jan 21, 2009	21.21	22.09	20.87	22.09	8,502	+0.51(+2.38%)
Jan 20, 2009	21.57	21.57	21.57	21.57	215	-0.72(-3.23%)
Jan 16, 2009	21.93	22.69	21.80	22.30	10,226	+0.37(+1.67%)
Jan 15, 2009	21.39	22.03	20.94	21.93	12,329	+0.20(+0.92%)
Jan 14, 2009	21.97	22.01	21.64	21.73	9,148	-1.01(-4.44%)
Jan 13, 2009	22.67	22.82	22.58	22.74	16,311	+0.06(+0.25%)
Jan 12, 2009	23.46	23.46	22.57	22.68	3,682	-1.07(-4.50%)
Jan 09, 2009	23.67	23.85	23.65	23.75	10,853	-0.31(-1.28%)
Jan 08, 2009	23.87	24.06	23.87	24.06	922	-0.11(-0.46%)
Jan 07, 2009	24.17	24.26	23.99	24.17	3,290	-0.76(-3.04%)
Jan 06, 2009	25.17	25.17	24.70	24.92	4,566	+0.39(+1.60%)
Jan 05, 2009	24.17	24.70	24.17	24.53	9,170	+0.15(+0.62%)
Jan 02, 2009	24.13	24.38	24.04	24.38	0	+1.14(+4.92%)
Jan 01, 2009	22.66	23.24	22.10	23.24	0	+0.00(+0.00%)
Dec 31, 2008	22.66	23.24	22.10	23.24	11,388	+0.49(+2.16%)
Dec 30, 2008	22.17	22.75	22.17	22.75	12,354	+0.85(+3.89%)
Dec 29, 2008	22.15	22.20	21.24	21.90	31,006	-0.02(-0.08%)
Dec 26, 2008	22.00	22.00	21.14	21.91	6,186	+0.18(+0.81%)
Dec 24, 2008	21.03	21.84	21.03	21.74	3,276	+0.13(+0.58%)
Dec 23, 2008	22.07	22.07	21.56	21.61	13,248	+0.02(+0.12%)
Dec 22, 2008	22.65	22.65	21.59	21.59	3,109	-1.23(-5.41%)
Dec 19, 2008	22.84	23.36	22.70	22.82	8,456	+0.16(+0.70%)
Dec 18, 2008	22.87	23.60	22.66	22.66	3,821	-0.81(-3.45%)
Dec 17, 2008	23.50	23.91	23.45	23.47	2,326	+0.06(+0.25%)
Dec 16, 2008	22.42	23.48	22.42	23.41	4,600	+1.64(+7.55%)
Dec 15, 2008	22.58	22.58	21.77	21.77	2,511	-0.70(-3.12%)
Dec 12, 2008	22.00	22.54	21.71	22.47	8,876	+1.02(+4.75%)
Dec 11, 2008	22.53	23.14	21.45	21.45	6,809	-1.69(-7.32%)
Dec 10, 2008	23.05	23.55	21.64	23.15	54,924	+0.13(+0.54%)
Dec 09, 2008	25.78	25.78	21.81	23.02	28,136	-0.07(-0.29%)
Dec 08, 2008	21.06	24.49	21.06	23.09	23,943	+0.62(+2.75%)
Dec 05, 2008	22.03	22.47	20.99	22.47	9,715	+0.33(+1.47%)
Dec 04, 2008	24.16	24.16	21.91	22.15	5,839	-0.38(-1.70%)
Dec 03, 2008	21.28	22.53	20.88	22.53	21,076	+1.43(+6.76%)
Dec 02, 2008	20.53	25.87	20.53	21.10	41,862	+0.14(+0.68%)

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.