Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	17.60	18.62	17.02	17.60	0	-0.35(-1.94%)
Feb 26, 2009	19.32	19.66	17.83	17.95	16,386,974	-0.69(-3.70%)
Feb 25, 2009	20.05	20.48	18.59	18.64	18,645,988	-1.18(-5.96%)
Feb 24, 2009	19.33	19.92	18.14	19.82	22,824,098	+0.55(+2.88%)
Feb 23, 2009	22.56	22.68	17.98	19.26	21,865,458	-2.93(-13.19%)
Feb 20, 2009	21.31	22.92	20.93	22.19	14,838,133	+0.03(+0.12%)
Feb 19, 2009	23.72	24.14	21.88	22.16	14,229,245	-0.62(-2.71%)
Feb 18, 2009	24.77	24.78	22.11	22.78	19,963,792	-1.67(-6.84%)
Feb 17, 2009	25.90	26.09	24.33	24.45	14,249,327	-2.93(-10.72%)
Feb 13, 2009	28.17	28.70	27.06	27.38	10,846,566	-0.83(-2.95%)
Feb 12, 2009	26.84	28.28	25.99	28.22	13,557,967	+0.71(+2.57%)
Feb 11, 2009	28.60	28.91	26.65	27.51	14,298,967	-0.37(-1.32%)
Feb 10, 2009	31.34	31.36	27.55	27.88	17,164,506	-3.48(-11.10%)
Feb 09, 2009	31.31	32.83	30.56	31.36	16,340,303	+0.53(+1.71%)
Feb 06, 2009	28.58	31.31	28.23	30.83	16,151,582	+2.71(+9.64%)
Feb 05, 2009	27.25	28.58	26.12	28.12	10,371,875	+0.91(+3.35%)
Feb 04, 2009	26.65	28.15	26.55	27.21	12,877,494	+1.24(+4.79%)
Feb 03, 2009	25.46	26.54	25.36	25.96	9,826,097	+0.75(+2.98%)
Feb 02, 2009	26.25	26.57	24.81	25.21	14,500,230	-1.66(-6.16%)
Jan 30, 2009	28.49	28.72	26.39	26.87	0	-2.56(-8.70%)
Jan 29, 2009	30.25	30.42	29.16	29.42	11,924,693	-1.71(-5.49%)
Jan 28, 2009	29.25	31.22	29.08	31.13	16,609,597	+2.96(+10.51%)
Jan 27, 2009	28.60	28.94	27.48	28.17	20,251,268	+1.82(+6.89%)
Jan 26, 2009	27.57	28.81	25.98	26.36	10,655,007	-1.19(-4.32%)
Jan 23, 2009	25.74	28.63	25.37	27.55	10,474,230	+0.71(+2.63%)
Jan 22, 2009	27.62	27.98	26.51	26.84	10,247,097	-1.61(-5.66%)
Jan 21, 2009	27.74	28.62	26.70	28.45	8,704,723	+1.52(+5.65%)
Jan 20, 2009	28.28	29.15	26.80	26.93	8,070,904	-2.22(-7.61%)
Jan 16, 2009	29.72	30.50	27.85	29.15	10,629,508	+0.26(+0.90%)
Jan 15, 2009	27.61	29.89	25.85	28.89	16,497,520	+1.74(+6.43%)
Jan 14, 2009	28.60	28.81	26.84	27.14	8,835,838	-2.20(-7.50%)
Jan 13, 2009	28.22	29.80	27.90	29.34	10,161,527	+0.74(+2.60%)
Jan 12, 2009	32.10	32.21	28.45	28.60	16,050,255	-4.23(-12.89%)
Jan 09, 2009	34.57	34.88	32.66	32.83	7,127,620	-1.47(-4.28%)
Jan 08, 2009	33.08	34.42	32.32	34.30	7,369,715	+1.01(+3.04%)
Jan 07, 2009	34.94	35.09	32.98	33.29	8,579,286	-2.62(-7.30%)
Jan 06, 2009	36.71	37.10	34.32	35.91	12,905,797	+0.59(+1.67%)
Jan 05, 2009	35.23	36.55	34.04	35.32	12,193,293	-0.03(-0.08%)
Jan 02, 2009	33.75	35.84	33.55	35.35	11,140,227	+2.07(+6.21%)
Jan 01, 2009	33.57	34.80	33.25	33.28	0	+0.00(+0.00%)
Dec 31, 2008	33.57	34.80	33.25	33.28	7,904,927	-0.31(-0.93%)
Dec 30, 2008	31.83	33.78	30.91	33.59	8,210,923	+2.42(+7.75%)
Dec 29, 2008	32.05	32.05	30.52	31.18	6,009,725	-0.31(-0.99%)
Dec 26, 2008	30.42	31.76	30.21	31.49	3,721,700	+1.04(+3.41%)
Dec 24, 2008	31.04	31.06	30.20	30.45	1,944,325	-0.38(-1.22%)
Dec 23, 2008	30.93	32.03	30.24	30.83	6,954,030	+0.32(+1.06%)
Dec 22, 2008	32.44	32.94	29.88	30.51	9,402,187	-2.71(-8.16%)
Dec 19, 2008	33.98	34.07	31.85	33.22	10,618,234	-0.19(-0.56%)
Dec 18, 2008	37.24	37.71	32.30	33.41	14,016,223	-4.28(-11.35%)
Dec 17, 2008	35.36	39.48	34.67	37.68	14,788,656	+1.67(+4.65%)
Dec 16, 2008	34.00	36.23	32.81	36.01	13,370,841	+2.76(+8.29%)
Dec 15, 2008	35.94	36.46	32.67	33.25	13,027,630	-1.66(-4.77%)
Dec 12, 2008	31.44	34.93	31.13	34.92	12,069,832	+1.62(+4.86%)
Dec 11, 2008	33.28	36.41	32.46	33.30	16,795,790	-0.38(-1.12%)
Dec 10, 2008	32.82	34.00	32.31	33.67	12,863,505	+2.38(+7.60%)
Dec 09, 2008	30.84	34.81	30.60	31.29	22,261,390	-0.72(-2.26%)
Dec 08, 2008	28.27	33.20	28.09	32.02	17,768,542	+6.29(+24.44%)
Dec 05, 2008	23.33	25.77	23.08	25.73	9,152,419	+1.83(+7.63%)
Dec 04, 2008	24.38	27.15	23.53	23.90	9,383,972	-0.81(-3.29%)
Dec 03, 2008	23.27	24.77	22.74	24.72	7,255,187	+0.13(+0.51%)
Dec 02, 2008	23.65	25.04	23.51	24.59	10,922,034	+1.65(+7.21%)

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.