Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	18.29	18.49	17.74	18.38	0	-0.19(-1.02%)
Feb 26, 2009	18.53	18.65	17.79	18.57	64,025	+0.74(+4.15%)
Feb 25, 2009	17.20	17.91	17.12	17.83	200,219	+0.55(+3.16%)
Feb 24, 2009	16.85	17.35	16.85	17.28	47,197	+0.77(+4.69%)
Feb 23, 2009	16.92	17.80	16.44	16.51	122,915	-0.48(-2.83%)
Feb 20, 2009	16.73	17.06	16.40	16.99	84,069	+0.11(+0.65%)
Feb 19, 2009	16.49	17.07	16.14	16.88	383,043	+0.45(+2.74%)
Feb 18, 2009	16.85	16.96	16.43	16.43	23,654	-0.52(-3.07%)
Feb 17, 2009	17.92	17.92	16.91	16.95	81,481	-1.52(-8.23%)
Feb 13, 2009	19.08	19.08	18.32	18.47	86,551	-0.47(-2.48%)
Feb 12, 2009	19.12	19.17	18.77	18.94	38,427	-0.05(-0.26%)
Feb 11, 2009	19.33	19.74	18.85	18.99	210,231	-0.22(-1.15%)
Feb 10, 2009	20.09	20.20	19.17	19.21	33,706	-0.49(-2.49%)
Feb 09, 2009	20.24	20.24	19.53	19.70	92,323	+0.25(+1.29%)
Feb 06, 2009	19.14	19.80	18.80	19.45	26,981	-0.05(-0.26%)
Feb 05, 2009	19.16	19.58	18.99	19.50	24,201	+0.65(+3.45%)
Feb 04, 2009	19.07	19.09	18.74	18.85	60,673	+0.09(+0.48%)
Feb 03, 2009	18.80	18.89	18.55	18.76	11,888	-0.03(-0.16%)
Feb 02, 2009	19.13	19.13	18.66	18.79	64,603	-0.75(-3.84%)
Jan 30, 2009	20.05	20.05	19.53	19.54	0	-0.10(-0.51%)
Jan 29, 2009	19.57	19.85	19.27	19.64	19,897	+0.13(+0.67%)
Jan 28, 2009	19.15	20.00	19.00	19.51	116,594	+0.41(+2.15%)
Jan 27, 2009	19.24	19.27	18.90	19.10	59,386	-0.58(-2.95%)
Jan 26, 2009	20.18	20.46	19.65	19.68	86,203	-0.10(-0.51%)
Jan 23, 2009	18.23	19.96	18.23	19.78	40,596	+1.10(+5.89%)
Jan 22, 2009	18.69	19.28	18.23	18.68	164,039	-0.73(-3.74%)
Jan 21, 2009	19.35	19.47	18.88	19.41	53,043	+0.20(+1.02%)
Jan 20, 2009	19.25	19.64	19.00	19.21	81,869	-0.98(-4.85%)
Jan 16, 2009	20.73	20.73	19.99	20.19	26,027	-0.15(-0.74%)
Jan 15, 2009	20.18	20.38	19.69	20.34	14,753	-0.11(-0.54%)
Jan 14, 2009	20.57	20.65	19.52	20.45	25,638	-0.31(-1.50%)
Jan 13, 2009	20.74	20.96	20.20	20.76	16,288	+0.42(+2.06%)
Jan 12, 2009	20.46	20.46	19.97	20.34	15,732	-0.37(-1.78%)
Jan 09, 2009	20.77	20.79	20.01	20.71	96,199	-0.24(-1.15%)
Jan 08, 2009	21.00	21.13	20.28	20.95	81,958	-0.01(-0.05%)
Jan 07, 2009	22.18	22.40	20.85	20.96	155,094	-1.46(-6.51%)
Jan 06, 2009	22.99	23.00	22.20	22.42	83,201	+0.27(+1.22%)
Jan 05, 2009	21.65	22.31	21.42	22.15	112,834	+0.63(+2.93%)
Jan 02, 2009	20.64	21.52	20.39	21.52	0	+1.43(+7.12%)
Jan 01, 2009	19.01	20.59	18.92	20.09	0	+0.00(+0.00%)
Dec 31, 2008	19.01	20.59	18.92	20.09	115,043	+1.09(+5.74%)
Dec 30, 2008	20.79	20.79	18.53	19.00	72,447	+0.11(+0.58%)
Dec 29, 2008	18.64	19.21	18.35	18.89	60,748	+0.19(+1.04%)
Dec 26, 2008	18.50	18.75	17.56	18.70	37,136	+0.29(+1.55%)
Dec 24, 2008	18.54	18.58	18.02	18.41	12,450	-0.36(-1.92%)
Dec 23, 2008	19.49	19.49	18.35	18.77	45,674	-0.24(-1.26%)
Dec 22, 2008	20.13	20.13	19.00	19.01	41,686	-1.02(-5.09%)
Dec 19, 2008	19.64	21.20	19.64	20.03	36,718	-0.16(-0.80%)
Dec 18, 2008	20.44	20.66	19.71	20.19	46,878	-0.51(-2.46%)
Dec 17, 2008	20.94	21.17	20.41	20.70	50,350	-0.40(-1.90%)
Dec 16, 2008	21.53	21.68	20.61	21.10	41,939	+0.10(+0.48%)
Dec 15, 2008	22.77	22.80	20.89	21.00	33,068	-0.95(-4.31%)
Dec 12, 2008	21.27	22.14	20.73	21.95	26,329	-0.27(-1.19%)
Dec 11, 2008	21.45	22.68	21.33	22.21	51,405	+1.13(+5.36%)
Dec 10, 2008	21.22	21.50	20.12	21.08	71,250	+0.17(+0.81%)
Dec 09, 2008	21.29	21.49	20.68	20.91	64,604	-0.69(-3.19%)
Dec 08, 2008	20.76	21.60	20.76	21.60	27,165	+1.14(+5.57%)
Dec 05, 2008	21.17	21.17	20.18	20.46	11,565	-0.55(-2.62%)
Dec 04, 2008	22.40	22.40	20.94	21.01	14,396	-0.99(-4.50%)
Dec 03, 2008	22.16	22.62	21.77	22.00	22,666	-0.32(-1.41%)
Dec 02, 2008	22.87	23.05	22.00	22.32	21,068	-0.29(-1.28%)

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.