Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	18.32	18.93	18.26	18.52	0	-0.30(-1.59%)
Feb 26, 2009	19.01	19.37	18.78	18.82	24,128,956	-0.49(-2.52%)
Feb 25, 2009	19.17	19.58	18.88	19.30	22,307,528	-0.04(-0.20%)
Feb 24, 2009	18.91	19.43	18.58	19.34	23,541,822	+0.69(+3.67%)
Feb 23, 2009	19.55	19.56	18.60	18.66	20,962,000	-0.70(-3.62%)
Feb 20, 2009	19.09	19.53	19.04	19.36	19,523,832	-0.46(-2.31%)
Feb 19, 2009	20.15	20.30	19.75	19.81	23,178,474	+0.16(+0.81%)
Feb 18, 2009	19.63	19.76	19.26	19.66	20,207,950	-0.63(-3.09%)
Feb 17, 2009	20.30	20.51	20.05	20.28	18,698,834	-0.88(-4.17%)
Feb 13, 2009	21.34	21.48	21.05	21.17	11,888,357	-0.24(-1.11%)
Feb 12, 2009	20.67	21.41	20.45	21.40	14,386,125	+0.34(+1.63%)
Feb 11, 2009	21.30	21.38	20.82	21.06	12,886,294	+0.08(+0.37%)
Feb 10, 2009	21.79	22.05	20.81	20.98	15,562,037	-0.96(-4.38%)
Feb 09, 2009	22.17	22.24	21.80	21.94	10,677,466	-0.04(-0.18%)
Feb 06, 2009	21.44	22.16	21.41	21.98	15,512,369	+0.62(+2.92%)
Feb 05, 2009	20.86	21.47	20.64	21.36	14,434,381	+0.61(+2.93%)
Feb 04, 2009	20.99	21.29	20.56	20.75	16,623,868	+0.34(+1.66%)
Feb 03, 2009	19.78	20.51	19.38	20.41	19,941,448	+0.35(+1.73%)
Feb 02, 2009	19.87	20.17	19.83	20.07	13,838,559	-0.43(-2.12%)
Jan 30, 2009	20.73	20.85	20.40	20.50	0	+0.01(+0.07%)
Jan 29, 2009	20.58	20.80	20.36	20.49	18,305,782	-0.49(-2.32%)
Jan 28, 2009	21.31	21.38	20.81	20.97	16,567,724	+0.19(+0.91%)
Jan 27, 2009	20.64	21.02	20.36	20.78	12,852,277	+0.17(+0.84%)
Jan 26, 2009	20.08	20.75	19.99	20.61	18,241,664	+0.93(+4.71%)
Jan 23, 2009	18.97	19.84	18.79	19.68	26,857,104	-0.32(-1.59%)
Jan 22, 2009	19.63	20.30	19.55	20.00	19,141,818	-0.31(-1.54%)
Jan 21, 2009	19.31	20.35	19.28	20.32	30,019,836	+0.40(+1.99%)
Jan 20, 2009	20.20	20.47	19.84	19.92	22,493,094	-1.42(-6.65%)
Jan 16, 2009	21.64	21.66	20.79	21.34	0	+0.34(+1.63%)
Jan 15, 2009	20.88	21.08	20.27	21.00	18,133,446	+0.15(+0.72%)
Jan 14, 2009	20.98	21.12	20.33	20.85	29,762,964	-0.98(-4.49%)
Jan 13, 2009	21.42	21.90	21.42	21.83	15,029,215	-0.23(-1.05%)
Jan 12, 2009	22.18	22.31	21.86	22.06	13,861,503	-0.69(-3.03%)
Jan 09, 2009	23.11	23.12	22.62	22.75	10,319,252	-0.81(-3.44%)
Jan 08, 2009	23.31	23.59	22.87	23.56	9,923,934	+0.65(+2.84%)
Jan 07, 2009	23.15	23.28	22.76	22.91	13,909,813	-0.77(-3.24%)
Jan 06, 2009	23.60	24.00	23.42	23.68	20,518,568	+0.01(+0.04%)
Jan 05, 2009	23.29	24.05	23.29	23.67	14,586,716	+0.28(+1.20%)
Jan 02, 2009	22.69	23.47	22.67	23.39	0	+0.83(+3.66%)
Jan 01, 2009	22.08	22.73	22.02	22.56	0	+0.00(+0.00%)
Dec 31, 2008	22.08	22.73	22.02	22.56	9,639,834	+0.44(+2.01%)
Dec 30, 2008	21.77	22.12	21.72	22.12	11,109,105	+0.24(+1.10%)
Dec 29, 2008	21.73	21.99	21.45	21.88	11,454,109	+0.42(+1.96%)
Dec 26, 2008	21.32	21.49	21.25	21.46	3,972,858	+0.14(+0.63%)
Dec 24, 2008	21.43	21.43	21.18	21.32	3,813,881	-0.29(-1.34%)
Dec 23, 2008	21.96	22.03	21.43	21.61	8,240,017	-0.06(-0.29%)
Dec 22, 2008	22.08	22.08	21.36	21.67	11,230,354	-0.11(-0.51%)
Dec 19, 2008	21.71	22.33	21.67	21.78	14,225,902	-0.64(-2.84%)
Dec 18, 2008	23.37	23.68	22.21	22.42	17,370,410	-1.52(-6.33%)
Dec 17, 2008	23.87	24.18	23.57	23.94	17,443,686	+0.12(+0.51%)
Dec 16, 2008	23.14	23.84	23.04	23.82	15,946,921	+0.77(+3.33%)
Dec 15, 2008	23.21	23.35	22.64	23.05	13,051,215	+0.34(+1.51%)
Dec 12, 2008	22.09	22.87	21.98	22.71	14,844,079	-0.05(-0.21%)
Dec 11, 2008	22.84	23.54	22.54	22.75	16,678,534	+0.47(+2.10%)
Dec 10, 2008	22.34	22.55	21.92	22.29	15,101,986	+0.17(+0.76%)
Dec 09, 2008	22.08	22.78	21.89	22.12	11,309,296	-0.07(-0.33%)
Dec 08, 2008	21.39	22.44	21.28	22.19	24,437,902	+1.18(+5.63%)
Dec 05, 2008	20.55	21.16	20.05	21.01	22,253,198	+0.09(+0.44%)
Dec 04, 2008	21.27	22.00	20.76	20.92	18,581,852	-0.97(-4.41%)
Dec 03, 2008	21.35	21.95	21.04	21.88	15,730,633	-0.27(-1.20%)
Dec 02, 2008	22.06	22.33	21.51	22.15	16,481,483	+1.12(+5.30%)

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.