Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	17.07	17.65	16.81	17.00	0	-0.50(-2.84%)
Feb 26, 2009	17.78	18.20	17.45	17.49	31,797,954	+0.02(+0.13%)
Feb 25, 2009	17.82	17.89	17.29	17.47	40,487,600	-0.39(-2.19%)
Feb 24, 2009	17.26	17.91	17.12	17.86	38,557,652	+0.76(+4.44%)
Feb 23, 2009	18.28	18.49	16.97	17.10	42,854,288	-0.85(-4.72%)
Feb 20, 2009	18.65	18.65	17.73	17.95	50,140,092	-1.07(-5.62%)
Feb 19, 2009	19.40	19.54	18.90	19.02	23,784,640	-0.22(-1.14%)
Feb 18, 2009	19.69	19.82	19.06	19.24	34,827,160	-0.30(-1.56%)
Feb 17, 2009	20.07	20.25	19.52	19.54	31,887,384	-1.24(-5.98%)
Feb 13, 2009	21.05	21.22	20.75	20.78	22,149,178	-0.24(-1.15%)
Feb 12, 2009	20.70	21.09	20.30	21.02	31,386,654	+0.11(+0.52%)
Feb 11, 2009	21.27	21.37	20.50	20.92	28,241,816	-0.07(-0.33%)
Feb 10, 2009	21.90	22.33	20.79	20.98	34,494,848	-1.10(-4.99%)
Feb 09, 2009	21.86	22.38	21.67	22.08	28,037,642	+0.27(+1.23%)
Feb 06, 2009	21.12	21.95	20.96	21.82	27,247,344	+0.47(+2.20%)
Feb 05, 2009	20.74	21.53	20.51	21.35	35,864,804	+0.49(+2.36%)
Feb 04, 2009	21.31	21.31	20.71	20.86	31,585,108	-0.19(-0.91%)
Feb 03, 2009	20.98	21.21	20.71	21.05	30,423,472	+0.24(+1.14%)
Feb 02, 2009	21.27	21.27	20.71	20.81	37,504,944	-0.82(-3.79%)
Jan 30, 2009	21.80	21.98	21.48	21.63	0	+0.17(+0.78%)
Jan 29, 2009	22.30	22.30	21.33	21.46	35,361,924	-1.37(-5.98%)
Jan 28, 2009	23.04	23.04	22.40	22.83	41,041,856	+0.30(+1.31%)
Jan 27, 2009	22.36	22.74	22.07	22.53	24,790,596	+0.17(+0.77%)
Jan 26, 2009	22.22	23.08	22.08	22.36	26,258,658	+0.43(+1.97%)
Jan 23, 2009	21.32	22.28	21.16	21.93	26,289,308	+0.04(+0.19%)
Jan 22, 2009	21.99	22.41	21.37	21.88	30,330,668	-0.59(-2.61%)
Jan 21, 2009	20.89	22.48	20.89	22.47	35,417,992	+1.68(+8.08%)
Jan 20, 2009	21.94	22.17	20.69	20.79	40,511,052	-1.68(-7.47%)
Jan 16, 2009	22.48	22.84	21.99	22.47	34,989,448	+0.42(+1.90%)
Jan 15, 2009	22.28	22.34	21.01	22.05	51,048,600	-0.35(-1.54%)
Jan 14, 2009	22.99	23.03	22.08	22.40	32,507,712	-0.91(-3.90%)
Jan 13, 2009	22.88	23.58	22.85	23.31	27,296,742	+0.34(+1.49%)
Jan 12, 2009	23.39	23.42	22.71	22.97	25,555,464	-0.69(-2.92%)
Jan 09, 2009	24.57	24.66	23.57	23.66	23,147,280	-0.91(-3.70%)
Jan 08, 2009	24.11	24.68	23.92	24.57	16,895,158	+0.34(+1.41%)
Jan 07, 2009	25.03	25.03	24.00	24.23	22,526,048	-1.11(-4.38%)
Jan 06, 2009	25.73	26.14	25.17	25.34	28,617,968	+0.10(+0.38%)
Jan 05, 2009	24.87	25.51	24.78	25.24	34,156,880	+0.28(+1.13%)
Jan 02, 2009	23.65	25.14	23.59	24.96	26,029,528	+1.39(+5.89%)
Jan 01, 2009	23.27	23.88	23.14	23.57	0	+0.00(+0.00%)
Dec 31, 2008	23.27	23.88	23.14	23.57	21,853,216	+0.16(+0.68%)
Dec 30, 2008	22.36	23.46	22.21	23.41	20,505,596	+1.11(+5.00%)
Dec 29, 2008	22.53	22.75	21.98	22.30	21,606,490	+0.19(+0.84%)
Dec 26, 2008	21.97	22.25	21.80	22.11	11,300,144	+0.27(+1.23%)
Dec 24, 2008	21.94	22.11	21.76	21.84	9,327,773	-0.21(-0.95%)
Dec 23, 2008	22.69	22.87	21.98	22.05	25,476,508	-0.49(-2.16%)
Dec 22, 2008	23.36	23.43	22.24	22.54	24,754,960	-0.58(-2.50%)
Dec 19, 2008	23.82	24.30	23.04	23.12	42,734,916	-0.34(-1.44%)
Dec 18, 2008	24.31	24.42	23.00	23.45	34,285,300	-0.86(-3.52%)
Dec 17, 2008	24.50	24.98	24.25	24.31	25,996,824	-0.32(-1.31%)
Dec 16, 2008	23.99	24.74	23.80	24.63	29,875,906	+1.01(+4.30%)
Dec 15, 2008	23.93	24.31	23.21	23.62	26,051,918	+0.23(+0.99%)
Dec 12, 2008	22.98	24.06	22.76	23.39	26,935,966	-0.65(-2.69%)
Dec 11, 2008	24.45	25.12	23.73	24.03	26,523,168	-0.23(-0.94%)
Dec 10, 2008	23.67	24.54	23.53	24.26	30,573,026	+0.99(+4.26%)
Dec 09, 2008	22.87	23.99	22.75	23.27	30,204,280	+0.13(+0.55%)
Dec 08, 2008	22.75	23.65	22.62	23.14	35,622,436	+1.40(+6.45%)
Dec 05, 2008	20.75	22.11	19.86	21.74	44,387,284	+0.68(+3.22%)
Dec 04, 2008	22.08	22.58	20.74	21.06	33,558,360	-1.58(-6.99%)
Dec 03, 2008	21.92	22.80	21.27	22.64	35,434,648	+0.11(+0.48%)
Dec 02, 2008	22.58	22.86	21.71	22.54	31,588,858	+0.68(+3.12%)

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.