Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	18.91	19.83	18.88	19.33	0	-0.33(-1.67%)
Feb 26, 2009	19.89	20.23	19.53	19.66	46,206,372	+0.28(+1.43%)
Feb 25, 2009	19.20	19.83	18.39	19.38	60,608,916	+0.18(+0.91%)
Feb 24, 2009	18.15	19.35	17.99	19.21	45,170,836	+1.15(+6.35%)
Feb 23, 2009	19.84	19.94	17.91	18.06	49,684,636	-1.41(-7.26%)
Feb 20, 2009	19.46	19.78	19.02	19.47	51,225,696	-0.79(-3.91%)
Feb 19, 2009	20.70	20.90	20.12	20.27	30,144,410	+0.03(+0.14%)
Feb 18, 2009	20.79	20.82	19.98	20.24	39,462,792	-0.34(-1.65%)
Feb 17, 2009	21.15	21.20	20.45	20.58	38,412,640	-1.46(-6.64%)
Feb 13, 2009	21.70	22.24	21.54	22.04	30,908,574	+0.27(+1.25%)
Feb 12, 2009	20.96	21.87	20.75	21.77	34,029,568	+0.16(+0.73%)
Feb 11, 2009	21.86	22.22	21.00	21.61	39,093,896	+0.22(+1.03%)
Feb 10, 2009	22.45	22.83	21.04	21.39	49,940,488	-1.11(-4.92%)
Feb 09, 2009	22.83	23.19	22.13	22.50	40,706,120	-0.25(-1.12%)
Feb 06, 2009	21.67	22.93	21.54	22.75	37,595,056	+1.25(+5.81%)
Feb 05, 2009	20.63	21.61	20.37	21.50	39,650,764	+0.80(+3.88%)
Feb 04, 2009	20.90	21.70	20.53	20.70	42,817,772	+0.21(+1.02%)
Feb 03, 2009	19.98	20.73	19.81	20.49	25,331,742	+0.63(+3.16%)
Feb 02, 2009	19.55	20.19	19.29	19.86	22,067,816	-0.20(-1.01%)
Jan 30, 2009	20.48	20.76	19.82	20.07	0	-0.24(-1.20%)
Jan 29, 2009	20.58	20.72	20.23	20.31	30,043,092	-0.52(-2.50%)
Jan 28, 2009	20.45	21.16	20.32	20.83	36,361,152	+1.08(+5.47%)
Jan 27, 2009	19.73	19.99	19.44	19.75	24,266,698	+0.31(+1.57%)
Jan 26, 2009	19.62	20.19	19.34	19.45	27,906,092	-0.12(-0.64%)
Jan 23, 2009	18.60	19.82	18.46	19.57	30,389,652	+0.27(+1.41%)
Jan 22, 2009	19.13	19.58	18.71	19.30	33,467,946	-0.57(-2.85%)
Jan 21, 2009	19.08	19.98	18.65	19.86	35,327,844	+1.35(+7.26%)
Jan 20, 2009	19.57	19.77	18.39	18.52	40,958,216	-1.48(-7.41%)
Jan 16, 2009	20.36	20.47	19.33	20.00	36,310,092	+0.29(+1.46%)
Jan 15, 2009	19.21	19.93	18.07	19.71	60,372,548	+0.67(+3.50%)
Jan 14, 2009	19.76	19.76	18.66	19.04	47,220,324	-1.33(-6.55%)
Jan 13, 2009	19.90	20.78	19.85	20.38	34,441,992	+0.12(+0.61%)
Jan 12, 2009	20.97	21.00	19.95	20.25	35,174,536	-1.18(-5.49%)
Jan 09, 2009	21.94	21.98	20.97	21.43	28,528,352	-0.15(-0.68%)
Jan 08, 2009	21.18	21.70	20.84	21.58	29,394,668	+0.18(+0.82%)
Jan 07, 2009	22.04	22.07	21.03	21.40	32,230,498	-1.35(-5.94%)
Jan 06, 2009	22.48	23.06	22.11	22.75	37,713,020	+1.23(+5.70%)
Jan 05, 2009	20.63	22.18	20.57	21.53	36,853,256	+0.78(+3.76%)
Jan 02, 2009	19.70	21.14	19.62	20.75	0	+0.97(+4.89%)
Jan 01, 2009	19.31	19.96	19.23	19.78	0	+0.00(+0.00%)
Dec 31, 2008	19.31	19.96	19.23	19.78	16,721,703	+0.47(+2.42%)
Dec 30, 2008	19.14	19.38	18.89	19.31	12,797,934	+0.83(+4.47%)
Dec 29, 2008	18.62	18.64	18.05	18.49	11,322,611	-0.20(-1.09%)
Dec 26, 2008	18.59	18.79	18.22	18.69	7,288,923	+0.15(+0.79%)
Dec 24, 2008	18.37	18.63	18.32	18.54	4,720,160	+0.01(+0.03%)
Dec 23, 2008	19.08	19.15	18.25	18.54	24,989,372	-1.13(-5.75%)
Dec 22, 2008	20.41	20.50	19.23	19.67	26,369,812	-0.90(-4.40%)
Dec 19, 2008	20.75	21.04	20.25	20.57	22,495,922	+0.25(+1.22%)
Dec 18, 2008	21.39	21.41	19.85	20.32	30,891,984	-0.76(-3.62%)
Dec 17, 2008	21.10	21.48	20.77	21.09	33,346,770	-1.06(-4.80%)
Dec 16, 2008	20.46	22.30	20.44	22.15	39,960,176	+1.96(+9.69%)
Dec 15, 2008	20.54	20.83	19.79	20.19	24,360,596	-0.20(-1.00%)
Dec 12, 2008	19.62	20.66	19.43	20.40	25,650,566	+0.43(+2.15%)
Dec 11, 2008	20.12	21.63	19.69	19.97	39,702,012	+0.09(+0.45%)
Dec 10, 2008	19.40	20.42	19.29	19.88	34,027,612	+1.04(+5.52%)
Dec 09, 2008	18.68	19.48	18.55	18.84	28,524,280	+0.10(+0.51%)
Dec 08, 2008	18.56	19.25	18.39	18.74	43,087,152	+0.81(+4.51%)
Dec 05, 2008	16.56	18.17	16.20	17.93	32,769,362	+0.83(+4.86%)
Dec 04, 2008	17.58	18.01	16.66	17.10	28,883,806	-0.70(-3.94%)
Dec 03, 2008	17.07	18.25	17.03	17.80	34,471,724	-0.49(-2.69%)
Dec 02, 2008	18.06	18.37	17.57	18.29	32,144,818	+0.73(+4.19%)

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.