Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	17.32	17.66	16.76	17.18	0	-0.43(-2.44%)
Feb 26, 2009	18.19	18.35	17.56	17.61	11,645,488	-0.39(-2.14%)
Feb 25, 2009	18.54	18.54	17.71	18.00	13,082,969	-0.62(-3.35%)
Feb 24, 2009	18.25	18.72	17.95	18.62	10,366,056	+0.59(+3.28%)
Feb 23, 2009	19.06	19.20	18.02	18.03	11,256,903	-0.73(-3.87%)
Feb 20, 2009	18.47	19.04	18.31	18.76	0	-0.12(-0.61%)
Feb 19, 2009	19.45	19.75	18.82	18.87	9,124,975	-0.33(-1.74%)
Feb 18, 2009	19.30	19.44	18.92	19.20	11,956,263	+0.02(+0.10%)
Feb 17, 2009	20.03	20.03	19.17	19.19	12,043,569	-1.38(-6.71%)
Feb 13, 2009	20.75	21.07	20.39	20.57	7,549,820	-0.30(-1.42%)
Feb 12, 2009	20.53	20.93	20.02	20.86	7,883,051	-0.11(-0.52%)
Feb 11, 2009	21.16	21.81	20.69	20.97	7,009,921	+0.12(+0.59%)
Feb 10, 2009	22.05	22.32	20.68	20.85	11,215,033	-1.39(-6.23%)
Feb 09, 2009	21.24	22.55	20.98	22.24	13,940,822	+0.98(+4.61%)
Feb 06, 2009	21.07	21.62	21.07	21.26	11,216,038	+0.10(+0.48%)
Feb 05, 2009	20.37	21.36	20.35	21.15	9,092,327	+0.57(+2.78%)
Feb 04, 2009	21.40	21.71	20.52	20.58	11,574,137	-0.78(-3.66%)
Feb 03, 2009	21.47	21.73	20.66	21.36	15,484,340	+1.21(+5.99%)
Feb 02, 2009	19.95	20.35	19.40	20.16	17,347,824	-0.64(-3.06%)
Jan 30, 2009	21.46	21.79	20.61	20.79	0	-0.63(-2.94%)
Jan 29, 2009	22.07	22.17	21.22	21.42	8,252,681	-0.90(-4.04%)
Jan 28, 2009	21.84	22.57	21.84	22.32	7,748,571	+0.88(+4.12%)
Jan 27, 2009	21.11	21.64	21.07	21.44	7,550,098	+0.58(+2.77%)
Jan 26, 2009	20.83	21.70	20.54	20.86	7,230,622	+0.01(+0.06%)
Jan 23, 2009	20.68	21.25	20.35	20.85	7,567,580	-0.10(-0.49%)
Jan 22, 2009	21.17	21.35	20.43	20.95	9,986,274	-0.54(-2.51%)
Jan 21, 2009	20.87	21.62	20.51	21.49	10,622,955	+0.99(+4.81%)
Jan 20, 2009	21.28	21.53	20.43	20.51	8,123,970	-2.38(-10.42%)
Jan 19, 2009	22.89	22.89	22.89	22.89	1,572	+1.49(+6.98%)
Jan 16, 2009	21.87	22.13	20.66	21.40	7,295,178	+0.02(+0.09%)
Jan 15, 2009	21.07	21.61	20.25	21.38	8,315,394	+0.31(+1.48%)
Jan 14, 2009	21.43	21.48	20.70	21.07	7,886,652	-0.77(-3.52%)
Jan 13, 2009	22.01	22.25	21.50	21.83	7,539,556	-0.24(-1.07%)
Jan 12, 2009	22.68	22.68	21.87	22.07	6,049,176	-0.63(-2.77%)
Jan 09, 2009	23.61	23.84	22.61	22.70	7,167,782	-0.82(-3.49%)
Jan 08, 2009	23.07	23.63	22.89	23.52	6,305,143	+0.15(+0.63%)
Jan 07, 2009	24.19	24.42	23.18	23.37	7,796,451	-1.49(-5.98%)
Jan 06, 2009	23.93	25.10	23.81	24.86	10,685,753	+1.14(+4.80%)
Jan 05, 2009	24.02	24.42	23.49	23.72	6,465,554	-0.41(-1.69%)
Jan 02, 2009	23.35	24.27	23.20	24.13	0	+0.85(+3.66%)
Jan 01, 2009	22.94	23.52	22.65	23.28	0	+0.00(+0.00%)
Dec 31, 2008	22.94	23.52	22.65	23.28	7,396,179	+0.45(+1.95%)
Dec 30, 2008	22.08	22.87	22.06	22.83	5,403,936	+1.03(+4.72%)
Dec 29, 2008	21.72	22.07	21.34	21.80	4,620,296	-0.07(-0.32%)
Dec 26, 2008	21.62	21.94	21.46	21.87	2,644,920	+0.41(+1.90%)
Dec 24, 2008	21.22	21.61	21.20	21.47	2,526,936	+0.25(+1.17%)
Dec 23, 2008	22.10	22.34	21.08	21.22	7,156,557	-0.70(-3.19%)
Dec 22, 2008	21.57	22.25	21.43	21.92	7,841,601	+0.29(+1.32%)
Dec 19, 2008	22.88	23.32	21.34	21.63	12,152,984	-0.62(-2.77%)
Dec 18, 2008	22.53	23.32	21.93	22.25	12,705,853	-0.77(-3.34%)
Dec 17, 2008	21.60	23.42	21.40	23.02	11,972,564	+0.92(+4.17%)
Dec 16, 2008	20.20	22.25	20.16	22.10	10,486,309	+1.94(+9.62%)
Dec 15, 2008	20.66	20.98	19.87	20.16	7,345,510	-0.42(-2.04%)
Dec 12, 2008	19.86	20.63	19.76	20.58	7,265,238	+0.26(+1.28%)
Dec 11, 2008	21.04	21.43	20.23	20.31	9,119,790	-0.87(-4.11%)
Dec 10, 2008	20.75	21.62	20.70	21.19	8,280,805	+0.62(+3.03%)
Dec 09, 2008	20.85	21.14	20.20	20.56	9,135,295	-0.58(-2.74%)
Dec 08, 2008	20.47	21.60	20.37	21.14	13,886,517	+1.25(+6.26%)
Dec 05, 2008	19.79	20.07	19.08	19.90	11,230,612	-0.17(-0.82%)
Dec 04, 2008	21.24	21.49	19.65	20.06	8,687,653	-1.36(-6.35%)
Dec 03, 2008	20.16	21.50	19.74	21.42	11,647,478	+1.04(+5.12%)
Dec 02, 2008	19.70	20.38	19.55	20.38	11,000,655	+0.99(+5.08%)

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.