Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	16.83	17.13	16.70	16.74	0	-0.48(-2.81%)
Feb 26, 2009	17.71	17.93	17.15	17.22	50,441	-0.24(-1.35%)
Feb 25, 2009	17.44	17.84	17.07	17.46	73,499	-0.12(-0.69%)
Feb 24, 2009	16.78	17.64	16.71	17.58	118,485	+0.81(+4.86%)
Feb 23, 2009	17.58	17.58	16.76	16.76	41,413	-0.62(-3.56%)
Feb 20, 2009	17.19	17.56	16.86	17.38	104,336	-0.07(-0.42%)
Feb 19, 2009	18.04	18.08	17.44	17.46	62,118	-0.32(-1.82%)
Feb 18, 2009	17.96	18.12	17.60	17.78	123,985	-0.11(-0.64%)
Feb 17, 2009	18.45	18.45	17.89	17.89	94,928	-1.05(-5.54%)
Feb 13, 2009	19.22	19.32	18.94	18.94	27,245	-0.35(-1.81%)
Feb 12, 2009	19.19	19.29	18.65	19.29	59,247	-0.13(-0.69%)
Feb 11, 2009	19.18	19.55	19.17	19.43	76,083	+0.22(+1.16%)
Feb 10, 2009	20.38	20.39	19.12	19.21	74,761	-1.22(-5.96%)
Feb 09, 2009	20.30	20.57	20.24	20.42	23,630	+0.05(+0.23%)
Feb 06, 2009	19.78	20.42	19.67	20.38	32,641	+0.77(+3.95%)
Feb 05, 2009	19.22	19.85	19.18	19.60	33,865	+0.10(+0.52%)
Feb 04, 2009	19.80	20.01	19.42	19.50	35,628	-0.22(-1.09%)
Feb 03, 2009	19.64	19.87	19.46	19.72	40,355	+0.13(+0.69%)
Feb 02, 2009	19.56	19.73	19.29	19.58	36,062	-0.17(-0.89%)
Jan 30, 2009	20.50	20.50	19.58	19.76	0	-0.65(-3.17%)
Jan 29, 2009	20.91	20.92	20.38	20.40	48,392	-0.92(-4.32%)
Jan 28, 2009	21.14	21.39	20.96	21.33	66,707	+0.81(+3.97%)
Jan 27, 2009	20.32	20.59	20.21	20.51	58,387	+0.28(+1.36%)
Jan 26, 2009	20.65	20.80	20.04	20.24	39,887	-0.11(-0.53%)
Jan 23, 2009	19.89	20.35	19.51	20.34	78,837	+0.24(+1.17%)
Jan 22, 2009	20.02	20.50	19.76	20.11	104,516	-0.43(-2.10%)
Jan 21, 2009	20.22	20.54	19.58	20.54	113,933	+0.86(+4.38%)
Jan 20, 2009	21.04	21.04	19.67	19.68	196,742	-1.39(-6.58%)
Jan 16, 2009	21.23	21.23	20.51	21.06	40,995	+0.13(+0.64%)
Jan 15, 2009	20.92	21.10	20.15	20.93	63,681	+0.01(+0.03%)
Jan 14, 2009	21.32	21.33	20.76	20.92	61,699	-0.70(-3.24%)
Jan 13, 2009	21.54	21.79	21.37	21.62	34,284	-0.11(-0.50%)
Jan 12, 2009	22.03	22.05	21.58	21.73	30,916	-0.61(-2.74%)
Jan 09, 2009	22.99	23.00	22.34	22.34	89,446	-0.48(-2.09%)
Jan 08, 2009	22.70	22.85	22.53	22.82	29,558	+0.07(+0.30%)
Jan 07, 2009	23.26	23.26	22.70	22.75	24,744	-0.72(-3.07%)
Jan 06, 2009	23.57	23.65	23.17	23.47	47,533	+0.29(+1.25%)
Jan 05, 2009	23.25	23.50	23.09	23.18	107,983	-0.31(-1.32%)
Jan 02, 2009	23.14	23.59	22.72	23.49	0	+0.53(+2.31%)
Jan 01, 2009	22.30	22.97	22.30	22.96	0	+0.00(+0.00%)
Dec 31, 2008	22.30	22.97	22.30	22.96	69,065	+0.54(+2.43%)
Dec 30, 2008	22.07	22.42	21.93	22.42	52,315	+0.61(+2.78%)
Dec 29, 2008	22.31	22.31	21.53	21.81	103,982	-0.33(-1.49%)
Dec 26, 2008	22.23	22.23	21.90	22.14	55,400	+0.17(+0.77%)
Dec 24, 2008	22.02	22.02	21.76	21.97	30,479	+0.21(+0.96%)
Dec 23, 2008	22.34	22.39	21.66	21.76	59,773	-0.37(-1.67%)
Dec 22, 2008	22.73	22.73	21.65	22.13	386,010	-0.76(-3.32%)
Dec 19, 2008	22.89	23.40	22.54	22.89	76,850	+0.15(+0.65%)
Dec 18, 2008	23.49	23.49	22.54	22.74	69,856	-0.50(-2.17%)
Dec 17, 2008	23.36	23.65	22.94	23.25	161,624	+0.08(+0.36%)
Dec 16, 2008	22.41	23.29	22.21	23.17	48,472	+1.07(+4.83%)
Dec 15, 2008	22.81	22.81	21.69	22.10	45,159	-0.30(-1.32%)
Dec 12, 2008	21.38	22.51	21.38	22.39	93,458	+0.30(+1.37%)
Dec 11, 2008	22.92	23.22	22.02	22.09	76,213	-1.06(-4.59%)
Dec 10, 2008	23.01	23.28	22.71	23.16	84,404	+0.24(+1.06%)
Dec 09, 2008	23.39	23.69	22.86	22.91	106,175	-0.66(-2.80%)
Dec 08, 2008	23.59	23.84	23.20	23.57	80,463	+0.68(+2.98%)
Dec 05, 2008	21.59	22.93	21.52	22.89	49,039	+0.82(+3.70%)
Dec 04, 2008	22.31	22.93	21.76	22.07	40,698	-0.09(-0.42%)
Dec 03, 2008	21.49	22.19	21.27	22.17	78,269	+0.46(+2.12%)
Dec 02, 2008	21.00	21.77	20.88	21.71	33,226	+0.95(+4.55%)

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.