Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	18.57	19.61	18.22	19.07	449,013	+0.39(+2.11%)
Feb 26, 2009	19.01	19.54	18.61	18.68	509,813	-0.29(-1.54%)
Feb 25, 2009	19.59	20.32	18.82	18.97	1,241,075	-2.09(-9.91%)
Feb 24, 2009	16.74	21.47	15.90	21.05	2,144,394	+3.30(+18.62%)
Feb 23, 2009	19.04	19.24	17.68	17.75	446,353	-1.34(-7.01%)
Feb 20, 2009	19.13	19.54	18.74	19.09	503,288	-0.42(-2.16%)
Feb 19, 2009	20.13	20.45	19.35	19.51	326,892	-0.50(-2.49%)
Feb 18, 2009	20.09	20.78	19.60	20.01	301,092	+0.20(+1.00%)
Feb 17, 2009	20.51	20.61	19.55	19.81	365,033	-1.18(-5.64%)
Feb 13, 2009	21.05	21.66	20.77	20.99	423,776	+0.37(+1.79%)
Feb 12, 2009	19.95	21.88	19.84	20.63	728,580	-1.26(-5.76%)
Feb 11, 2009	22.35	22.69	21.65	21.89	466,891	-0.27(-1.20%)
Feb 10, 2009	23.78	24.38	21.90	22.15	374,513	-1.91(-7.92%)
Feb 09, 2009	24.20	24.65	23.62	24.06	246,428	-0.05(-0.21%)
Feb 06, 2009	22.84	24.79	22.68	24.11	431,973	+1.43(+6.32%)
Feb 05, 2009	21.54	22.90	21.26	22.68	322,955	+0.90(+4.14%)
Feb 04, 2009	21.96	22.32	21.54	21.78	238,004	-0.07(-0.31%)
Feb 03, 2009	21.54	21.98	20.99	21.84	405,771	+0.65(+3.08%)
Feb 02, 2009	20.81	21.35	20.33	21.19	212,435	+0.10(+0.49%)
Jan 30, 2009	21.84	22.04	20.63	21.09	361,687	-0.51(-2.34%)
Jan 29, 2009	22.38	22.39	21.41	21.60	253,607	-0.77(-3.45%)
Jan 28, 2009	22.74	23.23	22.12	22.37	338,568	+0.32(+1.44%)
Jan 27, 2009	21.50	22.50	21.03	22.05	478,915	+0.81(+3.80%)
Jan 26, 2009	22.34	22.44	20.58	21.24	444,063	-0.97(-4.37%)
Jan 23, 2009	21.54	22.88	21.05	22.21	397,039	-0.04(-0.19%)
Jan 22, 2009	23.78	23.78	21.78	22.26	451,519	-1.82(-7.56%)
Jan 21, 2009	23.41	24.12	22.62	24.08	272,224	+0.91(+3.93%)
Jan 20, 2009	25.47	25.49	23.17	23.17	442,031	-2.41(-9.43%)
Jan 16, 2009	25.24	25.72	23.94	25.58	628,454	+0.90(+3.65%)
Jan 15, 2009	22.68	25.09	21.89	24.68	1,076,294	+1.96(+8.61%)
Jan 14, 2009	23.35	23.41	22.32	22.72	196,616	-0.82(-3.46%)
Jan 13, 2009	23.41	24.18	23.07	23.53	242,521	+0.16(+0.70%)
Jan 12, 2009	24.79	24.90	23.20	23.37	263,383	-1.05(-4.29%)
Jan 09, 2009	25.75	25.93	24.14	24.42	262,561	-1.21(-4.72%)
Jan 08, 2009	26.16	26.20	24.93	25.63	481,962	-0.88(-3.30%)
Jan 07, 2009	28.36	28.36	25.96	26.50	338,530	-2.04(-7.16%)
Jan 06, 2009	28.05	28.91	28.02	28.55	511,857	+0.36(+1.28%)
Jan 05, 2009	28.08	28.41	27.39	28.19	474,864	-0.27(-0.97%)
Jan 02, 2009	27.27	28.61	26.74	28.46	416,922	+1.57(+5.84%)
Dec 31, 2008	25.29	27.46	25.20	26.89	0	+1.72(+6.82%)
Dec 30, 2008	25.29	25.29	24.69	25.17	239,339	+0.27(+1.10%)
Dec 29, 2008	25.44	25.65	24.70	24.90	169,891	-0.49(-1.93%)
Dec 26, 2008	25.88	26.05	25.07	25.39	140,693	-0.14(-0.54%)
Dec 24, 2008	25.69	25.85	24.89	25.53	109,376	-0.02(-0.07%)
Dec 23, 2008	25.81	26.09	25.31	25.54	279,762	+0.10(+0.40%)
Dec 22, 2008	26.68	27.11	24.36	25.44	434,855	-1.02(-3.86%)
Dec 19, 2008	27.86	27.86	26.33	26.46	710,295	-0.77(-2.84%)
Dec 18, 2008	28.33	28.41	26.62	27.23	445,620	-1.30(-4.54%)
Dec 17, 2008	26.77	29.17	26.70	28.53	608,065	+0.94(+3.39%)
Dec 16, 2008	27.15	27.64	26.43	27.59	451,203	+1.09(+4.11%)
Dec 15, 2008	28.12	28.61	26.03	26.50	369,435	-1.25(-4.51%)
Dec 12, 2008	25.15	28.42	24.57	27.76	933,772	+2.13(+8.31%)
Dec 11, 2008	27.17	28.19	25.34	25.63	667,984	-1.91(-6.92%)
Dec 10, 2008	27.44	28.62	27.09	27.53	676,275	+0.04(+0.16%)
Dec 09, 2008	28.11	29.05	27.04	27.49	829,720	-0.59(-2.11%)
Dec 08, 2008	26.91	29.17	26.78	28.08	1,445,674	+2.24(+8.67%)
Dec 05, 2008	25.47	26.22	24.33	25.84	713,698	+0.16(+0.64%)
Dec 04, 2008	26.44	26.78	25.04	25.68	518,988	-1.06(-3.95%)
Dec 03, 2008	25.27	26.91	23.79	26.74	795,974	+2.29(+9.38%)
Dec 02, 2008	22.84	24.86	22.84	24.44	551,230	+2.13(+9.54%)

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.