Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	18.18	18.65	18.05	18.21	0	-0.25(-1.33%)
Feb 26, 2009	18.99	18.99	18.33	18.45	2,778,292	-0.26(-1.40%)
Feb 25, 2009	18.34	19.10	18.11	18.71	3,162,271	+0.17(+0.91%)
Feb 24, 2009	17.87	18.61	17.71	18.55	2,454,054	+0.84(+4.73%)
Feb 23, 2009	18.29	18.48	17.66	17.71	2,219,185	-0.36(-1.97%)
Feb 20, 2009	18.44	18.46	17.79	18.06	0	-0.63(-3.35%)
Feb 19, 2009	19.05	19.37	18.63	18.69	1,666,806	-0.15(-0.81%)
Feb 18, 2009	19.12	19.30	18.78	18.84	1,535,934	-0.16(-0.85%)
Feb 17, 2009	18.88	19.73	18.75	19.00	1,880,809	-0.64(-3.28%)
Feb 13, 2009	19.94	20.14	19.63	19.65	1,532,074	-0.42(-2.11%)
Feb 12, 2009	19.69	20.12	19.48	20.07	1,964,653	+0.06(+0.30%)
Feb 11, 2009	20.04	20.21	19.80	20.01	1,343,603	+0.05(+0.25%)
Feb 10, 2009	20.64	20.97	19.86	19.96	2,310,952	-0.86(-4.15%)
Feb 09, 2009	20.75	21.42	20.64	20.82	1,964,086	+0.03(+0.16%)
Feb 06, 2009	21.37	21.45	20.45	20.79	3,484,449	-0.61(-2.85%)
Feb 05, 2009	20.83	23.12	20.68	21.40	3,771,269	+0.08(+0.36%)
Feb 04, 2009	21.32	21.61	21.00	21.32	1,470,869	+0.14(+0.68%)
Feb 03, 2009	20.92	21.30	20.60	21.18	1,632,451	+0.29(+1.38%)
Feb 02, 2009	20.65	20.93	20.33	20.89	1,893,613	-0.04(-0.20%)
Jan 30, 2009	21.54	21.69	20.85	20.93	0	-0.52(-2.41%)
Jan 29, 2009	22.07	22.07	21.42	21.45	1,532,022	-0.70(-3.17%)
Jan 28, 2009	21.62	22.33	21.46	22.15	2,096,412	+0.99(+4.68%)
Jan 27, 2009	20.92	21.26	20.79	21.16	1,631,915	+0.42(+2.04%)
Jan 26, 2009	20.49	21.11	20.28	20.74	1,773,246	+0.32(+1.58%)
Jan 23, 2009	20.05	20.70	20.04	20.42	1,853,321	-0.51(-2.43%)
Jan 22, 2009	20.76	21.29	20.54	20.93	1,910,305	-0.46(-2.14%)
Jan 21, 2009	21.64	21.75	20.76	21.38	2,203,384	+0.36(+1.73%)
Jan 20, 2009	21.28	21.74	20.98	21.02	3,462,940	-0.42(-1.97%)
Jan 16, 2009	21.84	22.09	20.88	21.44	2,180,623	-0.03(-0.16%)
Jan 15, 2009	21.56	21.64	20.70	21.48	2,854,390	+0.00(+0.00%)
Jan 14, 2009	21.99	22.14	21.27	21.48	1,846,216	-0.86(-3.87%)
Jan 13, 2009	22.71	22.91	22.11	22.34	1,717,848	-0.36(-1.60%)
Jan 12, 2009	22.92	23.03	22.58	22.70	1,091,377	-0.23(-1.00%)
Jan 09, 2009	23.71	23.91	22.88	22.93	1,179,770	-0.78(-3.29%)
Jan 08, 2009	22.49	23.75	22.49	23.71	933,739	+0.34(+1.45%)
Jan 07, 2009	23.72	23.94	23.19	23.37	1,401,652	-0.62(-2.58%)
Jan 06, 2009	23.70	24.08	23.48	23.99	1,648,857	+0.52(+2.20%)
Jan 05, 2009	23.26	23.57	23.09	23.47	1,330,719	+0.06(+0.25%)
Jan 02, 2009	22.89	23.57	22.33	23.41	0	+0.96(+4.26%)
Jan 01, 2009	22.17	22.69	22.02	22.46	0	+0.00(+0.00%)
Dec 31, 2008	22.17	22.69	22.02	22.46	1,042,377	+0.41(+1.84%)
Dec 30, 2008	21.12	22.07	21.12	22.05	1,293,184	+0.89(+4.20%)
Dec 29, 2008	21.21	21.55	20.95	21.16	770,183	-0.16(-0.75%)
Dec 26, 2008	21.49	21.49	21.09	21.32	439,743	-0.08(-0.36%)
Dec 24, 2008	21.20	21.45	21.08	21.40	280,082	+0.18(+0.84%)
Dec 23, 2008	21.59	21.66	20.83	21.22	1,122,359	+0.15(+0.72%)
Dec 22, 2008	21.64	21.78	20.67	21.07	1,157,479	-0.58(-2.66%)
Dec 19, 2008	21.52	21.90	21.27	21.64	2,165,450	+0.30(+1.39%)
Dec 18, 2008	21.59	21.88	21.04	21.35	1,637,885	+0.03(+0.12%)
Dec 17, 2008	20.89	21.62	20.32	21.32	1,501,693	+0.50(+2.40%)
Dec 16, 2008	19.86	20.83	19.75	20.82	1,990,126	+1.13(+5.72%)
Dec 15, 2008	19.85	20.18	19.38	19.70	1,111,833	-0.19(-0.94%)
Dec 12, 2008	19.58	20.11	19.30	19.88	1,709,790	-0.14(-0.68%)
Dec 11, 2008	20.42	20.79	19.93	20.02	1,323,951	-0.68(-3.27%)
Dec 10, 2008	20.76	20.96	20.38	20.70	1,263,342	+0.19(+0.91%)
Dec 09, 2008	20.78	21.13	20.30	20.51	1,464,848	-0.09(-0.45%)
Dec 08, 2008	20.30	20.86	20.10	20.60	1,849,118	+0.80(+4.06%)
Dec 05, 2008	19.03	19.82	18.37	19.80	1,303,088	+0.67(+3.50%)
Dec 04, 2008	19.63	20.11	18.81	19.13	890,230	-0.67(-3.38%)
Dec 03, 2008	19.27	19.83	19.01	19.80	1,810,548	+0.13(+0.65%)
Dec 02, 2008	19.17	20.00	18.75	19.67	1,750,430	+0.91(+4.88%)

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.