Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	22.78	23.34	22.73	22.81	36,676,780	-0.16(-0.68%)
Feb 26, 2009	23.37	24.13	22.90	22.96	36,274,364	-0.18(-0.80%)
Feb 25, 2009	23.26	23.69	22.59	23.15	30,857,672	-0.27(-1.17%)
Feb 24, 2009	22.52	23.57	22.45	23.42	37,834,468	+1.16(+5.22%)
Feb 23, 2009	22.97	23.26	22.18	22.26	29,857,286	-0.88(-3.79%)
Feb 20, 2009	22.75	23.47	22.70	23.13	33,490,746	+0.16(+0.68%)
Feb 19, 2009	23.56	23.83	22.94	22.98	29,991,898	-0.33(-1.40%)
Feb 18, 2009	23.77	23.89	23.09	23.30	34,174,876	-0.27(-1.15%)
Feb 17, 2009	23.90	24.13	23.15	23.58	32,822,020	-0.65(-2.69%)
Feb 13, 2009	24.00	24.70	24.00	24.23	26,862,152	+0.10(+0.39%)
Feb 12, 2009	23.54	24.31	23.17	24.13	38,400,976	+0.63(+2.69%)
Feb 11, 2009	23.62	24.15	23.03	23.50	31,608,836	-0.28(-1.17%)
Feb 10, 2009	24.62	24.89	23.56	23.78	36,262,536	-1.11(-4.45%)
Feb 09, 2009	24.61	25.06	24.44	24.89	24,820,400	+0.22(+0.91%)
Feb 06, 2009	23.94	24.87	23.51	24.66	40,358,996	+0.87(+3.65%)
Feb 05, 2009	22.79	24.06	22.45	23.79	44,802,760	+0.82(+3.58%)
Feb 04, 2009	23.29	23.73	22.87	22.97	30,028,114	-0.26(-1.14%)
Feb 03, 2009	23.54	23.81	22.66	23.24	47,830,620	-0.73(-3.03%)
Feb 02, 2009	23.20	24.17	22.96	23.96	27,277,042	+0.50(+2.14%)
Jan 30, 2009	23.66	23.81	23.31	23.46	30,621,300	-0.39(-1.65%)
Jan 29, 2009	23.36	23.89	22.93	23.85	59,320,792	-1.15(-4.59%)
Jan 28, 2009	24.50	25.17	24.44	25.00	45,397,732	+0.81(+3.34%)
Jan 27, 2009	24.91	25.00	23.92	24.19	36,321,180	-0.65(-2.60%)
Jan 26, 2009	24.62	25.14	24.35	24.84	32,835,700	+0.01(+0.03%)
Jan 23, 2009	24.11	25.27	24.06	24.83	35,624,696	+0.35(+1.41%)
Jan 22, 2009	23.49	24.97	23.49	24.49	40,951,920	+0.13(+0.53%)
Jan 21, 2009	23.66	24.36	23.54	24.36	30,075,416	+1.17(+5.07%)
Jan 20, 2009	24.25	24.51	23.15	23.18	31,036,102	-1.28(-5.22%)
Jan 16, 2009	24.00	24.70	23.70	24.46	43,149,592	+0.83(+3.51%)
Jan 15, 2009	22.77	23.89	22.60	23.63	33,784,128	+0.71(+3.08%)
Jan 14, 2009	23.28	23.68	22.81	22.92	23,243,576	-0.94(-3.93%)
Jan 13, 2009	23.74	24.31	23.43	23.86	23,863,118	+0.19(+0.80%)
Jan 12, 2009	23.76	24.12	23.31	23.67	20,471,654	-0.10(-0.40%)
Jan 09, 2009	24.14	24.38	22.75	23.77	23,519,134	-0.19(-0.79%)
Jan 08, 2009	24.02	24.17	23.42	23.96	24,082,114	-0.18(-0.76%)
Jan 07, 2009	24.78	24.91	23.85	24.14	24,622,058	-1.09(-4.31%)
Jan 06, 2009	25.06	25.61	24.68	25.23	24,311,112	+0.48(+1.92%)
Jan 05, 2009	24.85	25.06	24.48	24.75	24,449,322	-0.41(-1.62%)
Jan 02, 2009	24.21	25.21	24.00	25.16	21,733,060	+0.83(+3.40%)
Dec 31, 2008	23.76	24.65	23.70	24.33	22,166,924	+0.60(+2.55%)
Dec 30, 2008	23.22	23.83	23.09	23.72	17,745,978	+0.57(+2.46%)
Dec 29, 2008	23.38	23.67	22.84	23.15	19,208,968	-0.22(-0.96%)
Dec 26, 2008	23.01	23.47	23.01	23.38	12,190,580	+0.18(+0.79%)
Dec 24, 2008	23.13	23.49	22.93	23.20	7,992,514	-0.01(-0.06%)
Dec 23, 2008	23.43	23.73	23.09	23.21	20,675,520	-0.43(-1.81%)
Dec 22, 2008	23.70	23.76	22.96	23.64	23,602,276	-0.15(-0.63%)
Dec 19, 2008	23.39	23.83	23.28	23.79	34,709,556	+0.62(+2.67%)
Dec 18, 2008	23.68	23.74	22.98	23.17	26,094,318	-0.67(-2.79%)
Dec 17, 2008	24.21	24.61	23.60	23.83	29,510,282	-0.65(-2.66%)
Dec 16, 2008	23.13	24.70	23.11	24.49	41,206,232	+1.53(+6.65%)
Dec 15, 2008	23.02	23.36	22.32	22.96	26,535,576	-0.07(-0.32%)
Dec 12, 2008	21.58	23.28	21.52	23.03	29,053,240	+0.90(+4.08%)
Dec 11, 2008	23.06	23.42	21.99	22.13	29,197,460	-1.28(-5.45%)
Dec 10, 2008	23.16	23.73	22.82	23.41	30,581,412	+0.67(+2.96%)
Dec 09, 2008	22.35	23.33	22.01	22.73	30,257,888	+0.07(+0.33%)
Dec 08, 2008	21.83	23.05	21.74	22.66	43,404,068	+1.10(+5.11%)
Dec 05, 2008	20.27	21.62	19.82	21.56	39,965,828	+1.23(+6.05%)
Dec 04, 2008	20.26	21.06	20.00	20.33	32,532,654	-0.15(-0.73%)
Dec 03, 2008	19.97	20.66	19.94	20.48	37,739,208	-0.16(-0.79%)
Dec 02, 2008	20.81	21.11	20.20	20.64	30,538,830	+0.39(+1.94%)

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.