Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	20.45	22.25	20.45	22.18	0	+1.32(+6.33%)
Feb 26, 2009	20.84	21.49	20.52	20.86	35,866	+0.47(+2.31%)
Feb 25, 2009	20.69	20.81	19.75	20.39	55,041	-0.36(-1.73%)
Feb 24, 2009	20.12	20.82	19.89	20.75	49,966	+0.46(+2.27%)
Feb 23, 2009	20.62	20.62	19.59	20.29	45,699	+0.11(+0.55%)
Feb 20, 2009	20.87	20.89	18.77	20.18	98,580	-0.19(-0.93%)
Feb 19, 2009	20.50	20.63	19.73	20.37	44,429	+0.07(+0.34%)
Feb 18, 2009	20.45	20.49	20.00	20.30	45,409	-0.20(-0.98%)
Feb 17, 2009	19.49	20.63	19.49	20.50	45,654	-0.78(-3.67%)
Feb 13, 2009	21.25	21.79	20.80	21.28	32,534	-0.14(-0.65%)
Feb 12, 2009	21.19	21.64	20.71	21.42	24,351	+0.43(+2.05%)
Feb 11, 2009	21.18	22.10	20.75	20.99	49,242	-0.26(-1.22%)
Feb 10, 2009	21.73	22.49	20.79	21.25	92,714	+0.01(+0.05%)
Feb 09, 2009	21.31	21.74	20.83	21.24	62,130	+0.05(+0.24%)
Feb 06, 2009	20.80	22.21	20.75	21.19	88,184	+0.20(+0.95%)
Feb 05, 2009	20.50	21.49	20.00	20.99	52,999	+0.33(+1.60%)
Feb 04, 2009	20.69	21.30	20.66	20.66	40,162	-0.03(-0.14%)
Feb 03, 2009	20.26	21.11	19.98	20.69	58,583	-0.06(-0.29%)
Feb 02, 2009	20.33	21.00	19.85	20.75	50,535	+0.59(+2.93%)
Jan 30, 2009	20.41	21.00	19.40	20.16	0	-0.06(-0.30%)
Jan 29, 2009	20.21	21.37	19.97	20.22	53,608	-0.11(-0.54%)
Jan 28, 2009	20.62	21.15	20.13	20.33	174,367	-0.42(-2.02%)
Jan 27, 2009	20.23	20.98	19.90	20.75	70,819	+0.60(+2.98%)
Jan 26, 2009	19.75	20.92	19.58	20.15	61,545	+0.15(+0.75%)
Jan 23, 2009	20.20	20.20	19.12	20.00	48,315	+0.33(+1.68%)
Jan 22, 2009	19.55	20.17	19.36	19.67	40,011	-0.03(-0.15%)
Jan 21, 2009	19.53	20.34	19.25	19.70	68,002	+0.00(+0.00%)
Jan 20, 2009	19.78	19.98	19.02	19.70	37,946	-0.07(-0.35%)
Jan 16, 2009	19.56	20.26	19.44	19.77	39,387	+0.21(+1.07%)
Jan 15, 2009	19.75	19.98	19.24	19.56	40,241	-0.21(-1.06%)
Jan 14, 2009	19.60	20.30	19.60	19.77	26,445	-0.22(-1.10%)
Jan 13, 2009	19.26	20.05	19.19	19.99	40,405	+0.38(+1.94%)
Jan 12, 2009	20.00	20.50	19.17	19.61	48,173	-0.18(-0.93%)
Jan 09, 2009	19.89	20.25	19.00	19.79	51,177	-0.30(-1.47%)
Jan 08, 2009	19.75	20.74	19.25	20.09	40,033	-0.13(-0.64%)
Jan 07, 2009	20.51	20.79	20.00	20.22	44,677	-0.56(-2.69%)
Jan 06, 2009	20.39	21.22	20.39	20.78	57,945	+0.28(+1.37%)
Jan 05, 2009	19.70	21.50	19.70	20.50	77,650	+0.70(+3.54%)
Jan 02, 2009	19.90	20.20	19.79	19.80	0	+0.02(+0.10%)
Jan 01, 2009	19.65	19.91	19.29	19.78	0	+0.00(+0.00%)
Dec 31, 2008	19.65	19.91	19.29	19.78	41,304	+0.00(+0.00%)
Dec 30, 2008	20.00	20.25	19.60	19.78	84,113	-0.20(-1.00%)
Dec 29, 2008	19.49	20.00	18.95	19.98	65,410	+0.37(+1.89%)
Dec 26, 2008	18.85	19.93	18.85	19.61	21,082	+0.59(+3.10%)
Dec 24, 2008	18.68	19.44	18.68	19.02	19,460	+0.34(+1.82%)
Dec 23, 2008	18.82	19.00	18.26	18.68	39,519	-0.32(-1.68%)
Dec 22, 2008	18.79	19.68	18.00	19.00	39,482	+0.21(+1.12%)
Dec 19, 2008	19.29	19.49	18.65	18.79	20,188	-0.89(-4.52%)
Dec 18, 2008	19.17	19.68	18.61	19.68	26,322	+1.02(+5.47%)
Dec 17, 2008	18.87	19.11	17.98	18.66	68,491	-0.55(-2.86%)
Dec 16, 2008	18.71	19.68	18.64	19.21	19,513	+0.41(+2.18%)
Dec 15, 2008	18.67	19.33	18.52	18.80	21,349	+0.08(+0.43%)
Dec 12, 2008	18.85	18.85	18.36	18.72	22,193	-0.70(-3.60%)
Dec 11, 2008	19.68	20.12	18.80	19.42	38,117	-0.28(-1.42%)
Dec 10, 2008	18.13	19.70	17.54	19.70	37,140	+1.90(+10.67%)
Dec 09, 2008	18.07	18.81	17.33	17.80	44,312	-0.64(-3.46%)
Dec 08, 2008	17.89	18.50	17.40	18.44	56,617	+0.87(+4.94%)
Dec 05, 2008	17.20	17.92	16.59	17.57	29,343	+0.01(+0.06%)
Dec 04, 2008	18.45	18.66	17.48	17.56	57,347	-0.94(-5.08%)
Dec 03, 2008	18.15	18.76	18.00	18.50	22,055	-0.22(-1.18%)
Dec 02, 2008	19.32	19.86	17.33	18.72	33,484	-0.12(-0.64%)

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.