Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	19.90	20.54	19.59	20.05	10,849,600	-0.24(-1.18%)
Feb 26, 2009	21.37	21.37	20.24	20.29	12,998,200	-0.63(-3.01%)
Feb 25, 2009	20.74	21.35	20.26	20.92	17,826,300	+0.10(+0.48%)
Feb 24, 2009	20.60	21.19	19.99	20.82	14,032,400	+0.34(+1.66%)
Feb 23, 2009	22.05	22.25	20.38	20.48	11,309,200	-1.37(-6.27%)
Feb 20, 2009	22.19	22.54	21.21	21.85	14,235,700	-0.84(-3.70%)
Feb 19, 2009	23.30	23.65	22.59	22.69	9,479,200	-0.44(-1.90%)
Feb 18, 2009	23.50	23.68	22.96	23.13	11,545,700	+0.07(+0.30%)
Feb 17, 2009	22.77	23.52	22.45	23.06	10,616,600	-0.73(-3.07%)
Feb 13, 2009	23.20	24.27	22.99	23.79	10,553,900	+0.55(+2.37%)
Feb 12, 2009	23.40	23.40	22.22	23.24	10,361,700	-0.52(-2.19%)
Feb 11, 2009	23.15	24.00	22.97	23.76	9,531,000	+0.70(+3.04%)
Feb 10, 2009	24.28	24.71	22.78	23.06	9,703,700	-1.40(-5.72%)
Feb 09, 2009	24.15	25.31	23.99	24.46	11,867,500	+0.25(+1.03%)
Feb 06, 2009	23.21	24.38	23.05	24.21	11,482,700	+1.06(+4.58%)
Feb 05, 2009	22.52	23.25	22.36	23.15	12,257,300	+0.37(+1.62%)
Feb 04, 2009	24.27	24.54	22.64	22.78	14,909,900	-1.49(-6.14%)
Feb 03, 2009	21.98	24.43	21.98	24.27	22,234,300	+3.93(+19.32%)
Feb 02, 2009	20.46	20.74	19.76	20.34	10,385,400	-0.68(-3.24%)
Jan 30, 2009	21.93	22.07	20.82	21.02	8,559,000	-0.91(-4.15%)
Jan 29, 2009	22.56	22.67	21.79	21.93	6,662,700	-0.88(-3.86%)
Jan 28, 2009	21.99	23.10	21.82	22.81	10,670,900	+1.19(+5.50%)
Jan 27, 2009	21.25	21.88	21.14	21.62	7,873,500	+0.50(+2.37%)
Jan 26, 2009	20.89	21.69	20.68	21.12	9,518,200	+0.12(+0.57%)
Jan 23, 2009	20.53	21.13	20.28	21.00	13,702,900	+0.32(+1.55%)
Jan 22, 2009	21.61	21.78	20.25	20.68	18,285,600	-1.29(-5.87%)
Jan 21, 2009	22.49	22.89	21.19	21.97	13,851,100	-0.33(-1.48%)
Jan 20, 2009	23.28	23.58	21.92	22.30	9,074,700	-0.88(-3.80%)
Jan 16, 2009	23.00	23.50	22.46	23.18	10,173,100	+0.42(+1.85%)
Jan 15, 2009	22.22	22.92	21.49	22.76	8,265,800	+0.66(+2.99%)
Jan 14, 2009	22.76	22.98	21.84	22.10	7,457,400	-1.00(-4.33%)
Jan 13, 2009	23.08	23.45	22.62	23.10	7,762,000	-0.15(-0.65%)
Jan 12, 2009	23.60	23.67	22.91	23.25	6,631,200	-0.35(-1.48%)
Jan 09, 2009	23.97	23.99	22.96	23.60	5,280,000	-0.17(-0.72%)
Jan 08, 2009	23.11	23.84	22.76	23.77	4,179,600	+0.50(+2.15%)
Jan 07, 2009	24.15	24.15	23.05	23.27	6,433,000	-1.30(-5.29%)
Jan 06, 2009	23.57	24.82	23.40	24.57	7,462,800	+1.24(+5.32%)
Jan 05, 2009	22.59	23.76	22.39	23.33	8,872,100	+4.01(+20.76%)
Jan 02, 2009	18.22	19.41	18.06	19.32	0	+1.16(+6.39%)
Jan 01, 2009	17.95	18.50	17.90	18.16	0	-3.44(-15.93%)
Dec 31, 2008	21.48	21.83	21.01	21.60	5,307,900	+3.70(+20.67%)
Dec 30, 2008	16.91	17.95	16.91	17.90	3,745,162	+1.14(+6.80%)
Dec 29, 2008	16.92	17.09	16.50	16.76	2,564,804	-4.13(-19.77%)
Dec 26, 2008	21.20	21.20	20.57	20.89	3,158,200	-0.08(-0.38%)
Dec 24, 2008	20.93	21.13	20.74	20.97	2,264,600	+0.04(+0.19%)
Dec 23, 2008	21.35	21.49	20.76	20.93	7,090,100	-0.34(-1.60%)
Dec 22, 2008	21.36	21.39	20.70	21.27	6,415,500	-0.11(-0.51%)
Dec 19, 2008	21.60	22.07	21.01	21.38	8,821,500	+0.01(+0.05%)
Dec 18, 2008	21.57	22.06	21.02	21.37	8,456,900	+0.02(+0.09%)
Dec 17, 2008	21.60	21.86	21.08	21.35	7,494,500	-0.69(-3.13%)
Dec 16, 2008	20.56	22.16	20.10	22.04	7,012,500	+1.74(+8.57%)
Dec 15, 2008	20.47	21.45	19.97	20.30	8,154,700	-0.42(-2.03%)
Dec 12, 2008	20.01	21.09	18.36	20.72	15,932,800	+0.37(+1.82%)
Dec 11, 2008	22.11	22.22	20.15	20.35	11,858,900	-2.22(-9.84%)
Dec 10, 2008	22.81	23.03	22.04	22.57	9,820,000	+0.13(+0.58%)
Dec 09, 2008	22.83	23.17	22.21	22.44	11,664,600	+2.91(+14.90%)
Dec 08, 2008	18.01	19.63	17.82	19.53	7,007,028	-2.90(-12.93%)
Dec 05, 2008	20.87	22.50	20.07	22.43	10,712,200	+1.24(+5.85%)
Dec 04, 2008	20.40	21.50	20.27	21.19	10,547,800	+0.56(+2.71%)
Dec 03, 2008	20.19	21.01	19.41	20.63	13,275,100	-0.02(-0.10%)
Dec 02, 2008	20.56	20.67	19.67	20.65	8,592,200	+0.46(+2.28%)

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.