Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	20.69	21.00	20.27	20.58	3,615,631	-0.18(-0.87%)
Feb 26, 2009	21.47	21.47	20.74	20.76	2,431,718	-0.54(-2.54%)
Feb 25, 2009	21.48	21.65	20.88	21.30	3,644,218	-0.39(-1.80%)
Feb 24, 2009	21.26	21.72	21.16	21.69	3,622,361	+0.66(+3.14%)
Feb 23, 2009	22.20	22.28	21.00	21.03	3,754,220	-1.15(-5.18%)
Feb 20, 2009	21.75	22.39	21.51	22.18	3,264,837	+0.46(+2.12%)
Feb 19, 2009	22.62	22.62	21.72	21.72	2,312,597	-0.71(-3.17%)
Feb 18, 2009	22.50	22.85	22.27	22.43	1,679,514	-0.17(-0.75%)
Feb 17, 2009	22.27	23.00	22.27	22.60	2,323,329	-0.68(-2.92%)
Feb 13, 2009	23.44	23.73	23.16	23.28	1,770,159	-0.18(-0.77%)
Feb 12, 2009	22.77	23.48	22.52	23.46	3,689,762	+0.10(+0.43%)
Feb 11, 2009	23.29	23.64	22.91	23.36	2,821,113	+0.48(+2.10%)
Feb 10, 2009	23.46	24.35	22.88	22.88	4,065,048	-0.87(-3.66%)
Feb 09, 2009	23.80	24.00	23.43	23.75	1,847,940	-0.11(-0.46%)
Feb 06, 2009	22.72	23.95	22.54	23.86	3,607,687	+1.17(+5.16%)
Feb 05, 2009	21.91	22.82	21.77	22.69	2,510,912	+0.49(+2.21%)
Feb 04, 2009	22.07	22.51	21.75	22.20	2,761,551	+0.14(+0.63%)
Feb 03, 2009	21.61	22.17	21.23	22.06	3,864,638	+0.41(+1.89%)
Feb 02, 2009	20.89	22.00	20.74	21.65	3,713,164	+0.61(+2.90%)
Jan 30, 2009	21.96	22.13	20.97	21.04	5,584,759	-1.06(-4.80%)
Jan 29, 2009	21.77	23.54	20.82	22.10	11,416,871	-2.09(-8.64%)
Jan 28, 2009	23.56	24.48	23.56	24.19	4,682,657	+0.79(+3.38%)
Jan 27, 2009	23.20	23.61	22.82	23.40	3,066,057	-0.15(-0.64%)
Jan 26, 2009	22.99	23.95	22.80	23.55	3,374,033	+0.56(+2.44%)
Jan 23, 2009	22.40	23.25	21.95	22.99	3,795,222	+0.10(+0.44%)
Jan 22, 2009	22.89	23.20	22.26	22.89	3,268,193	-0.42(-1.80%)
Jan 21, 2009	22.89	23.35	22.54	23.31	2,740,222	+0.94(+4.20%)
Jan 20, 2009	23.17	23.45	22.37	22.37	2,599,629	-0.86(-3.70%)
Jan 16, 2009	22.94	23.39	22.53	23.23	3,053,858	+0.50(+2.20%)
Jan 15, 2009	22.35	23.02	22.03	22.73	3,858,127	+0.31(+1.38%)
Jan 14, 2009	22.10	22.81	22.03	22.42	3,678,007	+0.10(+0.45%)
Jan 13, 2009	22.34	22.75	22.05	22.32	2,711,613	-0.02(-0.09%)
Jan 12, 2009	22.48	22.71	22.08	22.34	2,001,544	-0.22(-0.98%)
Jan 09, 2009	23.20	23.20	22.25	22.56	2,212,026	-0.68(-2.93%)
Jan 08, 2009	23.09	23.26	22.64	23.24	1,828,831	+0.20(+0.87%)
Jan 07, 2009	23.63	23.74	22.85	23.04	2,237,748	-0.92(-3.84%)
Jan 06, 2009	23.74	24.14	23.46	23.96	2,224,798	+0.28(+1.18%)
Jan 05, 2009	24.15	24.51	23.39	23.68	3,106,827	-0.68(-2.79%)
Jan 02, 2009	23.57	24.48	23.05	24.36	2,617,907	+0.79(+3.35%)
Dec 31, 2008	22.84	23.88	22.84	23.57	1,591,866	+0.11(+0.47%)
Dec 30, 2008	22.95	23.49	22.71	23.46	1,628,806	+0.13(+0.56%)
Dec 29, 2008	23.05	23.34	22.52	23.33	2,183,363	+0.45(+1.97%)
Dec 26, 2008	22.95	23.17	22.66	22.88	506,706	-0.03(-0.13%)
Dec 24, 2008	22.98	23.13	22.56	22.91	444,072	+0.04(+0.17%)
Dec 23, 2008	23.40	23.59	22.68	22.87	1,465,628	-0.11(-0.48%)
Dec 22, 2008	22.86	23.09	22.67	22.98	2,434,539	+0.18(+0.79%)
Dec 19, 2008	22.88	23.86	22.68	22.80	4,950,197	-0.38(-1.64%)
Dec 18, 2008	24.09	24.65	22.90	23.18	4,663,135	-1.56(-6.31%)
Dec 17, 2008	24.38	25.08	23.72	24.74	3,871,382	+0.12(+0.49%)
Dec 16, 2008	22.89	24.66	22.89	24.62	4,458,209	+1.62(+7.04%)
Dec 15, 2008	23.11	23.30	22.32	23.00	2,653,561	-0.03(-0.13%)
Dec 12, 2008	22.07	23.17	21.74	23.03	4,479,651	+0.48(+2.13%)
Dec 11, 2008	23.92	24.17	22.41	22.55	2,355,859	-1.50(-6.24%)
Dec 10, 2008	24.14	24.35	23.57	24.05	2,219,093	-0.07(-0.29%)
Dec 09, 2008	24.23	24.80	23.32	24.12	3,364,930	-1.11(-4.40%)
Dec 08, 2008	25.10	25.50	24.71	25.23	3,737,116	+0.11(+0.44%)
Dec 05, 2008	23.40	25.17	23.17	25.12	3,649,407	+1.51(+6.40%)
Dec 04, 2008	25.11	25.59	23.19	23.61	5,477,587	-1.99(-7.77%)
Dec 03, 2008	24.63	25.69	23.96	25.60	4,406,892	+0.26(+1.03%)
Dec 02, 2008	23.74	25.37	23.11	25.34	2,899,003	+2.10(+9.04%)

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.