Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	19.26	19.48	18.63	18.63	0	-1.05(-5.35%)
Feb 26, 2009	20.91	20.91	19.66	19.68	19,139,562	-0.96(-4.67%)
Feb 25, 2009	20.79	20.95	20.36	20.65	10,951,756	-0.22(-1.06%)
Feb 24, 2009	20.55	20.91	20.33	20.87	11,584,861	+0.38(+1.86%)
Feb 23, 2009	21.34	21.45	20.46	20.49	8,745,330	-0.59(-2.80%)
Feb 20, 2009	21.48	21.64	20.88	21.08	0	-0.79(-3.60%)
Feb 19, 2009	21.97	22.10	21.76	21.86	6,689,106	+0.05(+0.23%)
Feb 18, 2009	22.04	22.04	21.63	21.81	9,331,506	-0.11(-0.52%)
Feb 17, 2009	22.01	22.26	21.73	21.93	11,670,425	-0.54(-2.40%)
Feb 13, 2009	22.92	23.13	22.43	22.47	9,499,059	-0.58(-2.50%)
Feb 12, 2009	22.94	23.21	22.43	23.04	9,617,675	-0.24(-1.03%)
Feb 11, 2009	23.54	23.59	23.12	23.28	6,693,900	+0.17(+0.74%)
Feb 10, 2009	23.77	24.03	23.00	23.11	9,145,410	-0.74(-3.10%)
Feb 09, 2009	23.91	23.92	23.40	23.85	6,605,612	-0.04(-0.16%)
Feb 06, 2009	23.67	24.24	23.67	23.89	7,956,844	+0.01(+0.05%)
Feb 05, 2009	23.64	23.96	23.31	23.88	8,073,510	+0.09(+0.39%)
Feb 04, 2009	24.54	24.56	23.65	23.78	11,854,349	-0.43(-1.76%)
Feb 03, 2009	23.58	24.49	23.07	24.21	16,003,861	+0.89(+3.81%)
Feb 02, 2009	22.86	23.53	22.65	23.32	8,798,922	+0.28(+1.22%)
Jan 30, 2009	24.22	24.22	22.69	23.04	0	-0.72(-3.03%)
Jan 29, 2009	24.18	24.49	23.61	23.76	10,347,244	-0.70(-2.87%)
Jan 28, 2009	24.40	24.53	24.01	24.46	8,580,917	+0.30(+1.24%)
Jan 27, 2009	23.67	24.34	23.58	24.16	8,636,751	+0.65(+2.77%)
Jan 26, 2009	23.56	24.08	23.31	23.51	10,814,191	+0.09(+0.40%)
Jan 23, 2009	23.27	23.55	23.05	23.41	9,955,276	-0.24(-1.01%)
Jan 22, 2009	23.54	23.99	23.25	23.65	8,866,992	-0.28(-1.15%)
Jan 21, 2009	23.70	24.21	23.29	23.93	10,925,955	+0.53(+2.27%)
Jan 20, 2009	23.72	24.25	23.29	23.39	15,091,771	-0.46(-1.94%)
Jan 16, 2009	23.80	24.03	23.33	23.86	0	+0.36(+1.54%)
Jan 15, 2009	23.41	23.54	22.70	23.49	7,923,159	+0.05(+0.21%)
Jan 14, 2009	23.99	24.01	23.21	23.44	10,480,314	-0.66(-2.73%)
Jan 13, 2009	23.93	24.20	23.72	24.10	8,473,320	+0.24(+1.02%)
Jan 12, 2009	24.06	24.24	23.72	23.86	8,309,933	-0.22(-0.91%)
Jan 09, 2009	24.28	24.28	23.79	24.08	9,489,774	-0.21(-0.85%)
Jan 08, 2009	24.05	24.34	23.71	24.28	8,993,580	+0.12(+0.49%)
Jan 07, 2009	24.44	24.69	24.02	24.16	10,174,215	-0.59(-2.40%)
Jan 06, 2009	24.80	24.88	24.09	24.76	14,464,964	+0.07(+0.28%)
Jan 05, 2009	25.37	25.38	24.44	24.69	10,978,746	-0.69(-2.74%)
Jan 02, 2009	25.26	25.51	24.59	25.38	0	+0.19(+0.74%)
Jan 01, 2009	24.82	25.34	24.64	25.20	0	+0.00(+0.00%)
Dec 31, 2008	24.82	25.34	24.64	25.20	7,568,120	+0.38(+1.51%)
Dec 30, 2008	24.22	24.88	24.22	24.82	7,581,704	+0.74(+3.09%)
Dec 29, 2008	23.83	24.09	23.55	24.08	6,411,221	+0.31(+1.32%)
Dec 26, 2008	23.74	23.84	23.66	23.76	2,579,719	+0.11(+0.48%)
Dec 24, 2008	23.77	23.83	23.46	23.65	1,978,171	+0.19(+0.83%)
Dec 23, 2008	23.81	24.09	23.41	23.46	6,773,314	+0.09(+0.40%)
Dec 22, 2008	23.90	24.08	22.92	23.36	8,073,364	-0.58(-2.40%)
Dec 19, 2008	23.76	24.26	23.15	23.94	16,386,646	+0.87(+3.77%)
Dec 18, 2008	23.28	23.72	22.82	23.07	10,628,729	-0.04(-0.19%)
Dec 17, 2008	22.97	23.35	22.69	23.11	8,349,432	-0.17(-0.73%)
Dec 16, 2008	22.30	23.36	22.24	23.28	9,839,021	+1.18(+5.35%)
Dec 15, 2008	22.78	22.92	21.84	22.10	9,155,899	-0.68(-2.99%)
Dec 12, 2008	21.79	22.84	21.65	22.78	10,608,590	+0.49(+2.22%)
Dec 11, 2008	22.45	22.89	22.02	22.29	12,825,506	+0.38(+1.74%)
Dec 10, 2008	21.85	22.26	21.67	21.90	7,758,520	+0.28(+1.27%)
Dec 09, 2008	21.52	21.96	21.49	21.63	7,147,045	-0.18(-0.83%)
Dec 08, 2008	22.32	22.43	21.46	21.81	11,004,362	-0.05(-0.23%)
Dec 05, 2008	21.08	22.05	20.37	21.86	12,100,838	+0.66(+3.10%)
Dec 04, 2008	21.61	21.82	20.99	21.20	10,958,775	-0.68(-3.09%)
Dec 03, 2008	21.00	21.95	20.03	21.88	12,402,911	+1.11(+5.36%)
Dec 02, 2008	19.73	20.83	19.71	20.77	10,897,160	+1.30(+6.65%)

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.