Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	17.40	17.50	17.25	17.46	5,958	-0.04(-0.23%)
Feb 26, 2009	18.08	18.11	17.50	17.50	10,186	-0.40(-2.23%)
Feb 25, 2009	18.08	18.08	17.66	17.90	8,549	-0.31(-1.70%)
Feb 24, 2009	17.93	18.35	17.85	18.21	16,056	+0.41(+2.30%)
Feb 23, 2009	18.40	18.45	17.80	17.80	7,563	-0.60(-3.26%)
Feb 20, 2009	18.24	18.55	18.24	18.40	3,186	+0.55(+3.08%)
Feb 19, 2009	18.21	18.35	17.85	17.85	11,340	-0.20(-1.11%)
Feb 18, 2009	18.14	18.22	17.89	18.05	10,746	-0.31(-1.69%)
Feb 17, 2009	18.33	18.46	18.26	18.36	8,115	-0.74(-3.87%)
Feb 13, 2009	18.90	19.25	18.90	19.10	2,190	+0.00(+0.00%)
Feb 12, 2009	18.75	19.10	18.66	19.10	11,493	+0.15(+0.79%)
Feb 11, 2009	19.16	19.16	18.95	18.95	6,229	+0.12(+0.64%)
Feb 10, 2009	19.32	19.36	18.66	18.83	11,072	-0.40(-2.08%)
Feb 09, 2009	19.30	19.45	19.20	19.23	3,489	+0.13(+0.68%)
Feb 06, 2009	19.04	19.25	18.86	19.10	6,586	-0.13(-0.68%)
Feb 05, 2009	18.78	19.40	18.78	19.23	6,942	+0.68(+3.67%)
Feb 04, 2009	18.62	18.78	18.55	18.55	4,103	-0.55(-2.88%)
Feb 03, 2009	18.90	19.17	18.81	19.10	4,263	+0.45(+2.41%)
Feb 02, 2009	18.43	18.93	18.43	18.65	4,423	-0.34(-1.79%)
Jan 30, 2009	19.36	19.39	18.99	18.99	4,082	-0.26(-1.35%)
Jan 29, 2009	19.55	19.55	19.05	19.25	7,140	-0.85(-4.23%)
Jan 28, 2009	20.03	20.15	19.85	20.10	4,807	+0.21(+1.06%)
Jan 27, 2009	19.70	20.04	19.55	19.89	9,150	+0.09(+0.45%)
Jan 26, 2009	19.64	19.90	19.55	19.80	6,486	+0.35(+1.80%)
Jan 23, 2009	18.96	19.70	18.95	19.45	2,673	-0.30(-1.52%)
Jan 22, 2009	19.26	19.80	19.26	19.75	9,128	-0.30(-1.50%)
Jan 21, 2009	19.80	20.07	19.43	20.05	20,603	+0.56(+2.87%)
Jan 20, 2009	19.70	19.80	19.46	19.49	6,839	-1.96(-9.14%)
Jan 16, 2009	21.43	21.45	21.00	21.45	9,353	+0.25(+1.18%)
Jan 15, 2009	20.50	21.20	20.41	21.20	14,311	+0.05(+0.24%)
Jan 14, 2009	21.16	21.35	21.05	21.15	6,585	-0.85(-3.86%)
Jan 13, 2009	21.85	22.10	21.80	22.00	11,485	+0.20(+0.92%)
Jan 12, 2009	22.05	22.15	21.80	21.80	2,986	-0.40(-1.80%)
Jan 09, 2009	22.55	22.55	22.20	22.20	4,086	-0.85(-3.69%)
Jan 08, 2009	23.30	23.30	22.85	23.05	9,392	-0.15(-0.65%)
Jan 07, 2009	24.00	24.00	23.15	23.20	7,227	-0.45(-1.90%)
Jan 06, 2009	23.33	23.65	23.15	23.65	7,850	+0.11(+0.47%)
Jan 05, 2009	23.75	23.85	23.50	23.54	7,585	-0.70(-2.89%)
Jan 02, 2009	24.08	24.35	24.00	24.24	3,089	+0.73(+3.11%)
Dec 31, 2008	23.70	23.75	23.41	23.51	6,193	-0.44(-1.84%)
Dec 30, 2008	23.90	24.00	23.70	23.95	4,348	+0.95(+4.13%)
Dec 29, 2008	23.67	23.67	23.00	23.00	6,616	-0.34(-1.46%)
Dec 26, 2008	22.85	23.34	22.85	23.34	3,010	+0.24(+1.04%)
Dec 24, 2008	22.65	23.15	22.65	23.10	3,933	+0.50(+2.21%)
Dec 23, 2008	23.08	23.08	22.44	22.60	12,122	-0.27(-1.18%)
Dec 22, 2008	22.97	23.11	22.55	22.87	9,977	+0.22(+0.97%)
Dec 19, 2008	22.66	22.95	22.55	22.65	18,192	-0.65(-2.79%)
Dec 18, 2008	23.65	24.22	23.30	23.30	11,462	+0.29(+1.26%)
Dec 17, 2008	22.78	23.25	22.69	23.01	20,894	-0.09(-0.39%)
Dec 16, 2008	21.90	23.10	21.90	23.10	18,593	+2.15(+10.26%)
Dec 15, 2008	20.84	21.20	20.82	20.95	8,985	+0.15(+0.72%)
Dec 12, 2008	20.50	21.20	20.50	20.80	6,943	+0.20(+0.97%)
Dec 11, 2008	20.85	21.00	20.60	20.60	11,706	+0.25(+1.23%)
Dec 10, 2008	20.40	20.57	20.19	20.35	9,223	+0.35(+1.75%)
Dec 09, 2008	19.74	20.15	19.74	20.00	9,611	+0.35(+1.78%)
Dec 08, 2008	19.64	19.86	19.55	19.65	12,309	-0.20(-1.01%)
Dec 05, 2008	19.30	19.85	19.05	19.85	11,369	+1.20(+6.43%)
Dec 04, 2008	18.66	19.10	18.55	18.65	9,218	+0.05(+0.27%)
Dec 03, 2008	18.28	18.70	18.26	18.60	12,554	-0.40(-2.11%)
Dec 02, 2008	19.12	19.17	18.62	19.00	16,202	-0.15(-0.78%)

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.