Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	18.40	18.71	18.28	18.40	0	-0.09(-0.50%)
Feb 26, 2009	19.03	19.24	18.24	18.49	20,142,466	-0.41(-2.19%)
Feb 25, 2009	19.22	19.34	18.64	18.91	16,791,080	-0.36(-1.89%)
Feb 24, 2009	19.27	19.53	18.96	19.27	18,481,504	+0.01(+0.04%)
Feb 23, 2009	20.09	20.39	19.19	19.26	15,287,919	-0.62(-3.13%)
Feb 20, 2009	20.34	20.77	19.76	19.89	0	-0.64(-3.10%)
Feb 19, 2009	20.48	21.17	20.34	20.52	25,359,902	+1.23(+6.37%)
Feb 18, 2009	19.61	19.65	19.24	19.29	15,725,996	-0.22(-1.14%)
Feb 17, 2009	19.30	19.70	19.01	19.51	15,955,768	-0.12(-0.62%)
Feb 13, 2009	20.04	20.09	19.52	19.64	10,930,006	-0.43(-2.14%)
Feb 12, 2009	19.54	20.12	19.26	20.07	11,342,627	+0.30(+1.52%)
Feb 11, 2009	20.00	20.11	19.33	19.77	13,655,135	-0.11(-0.54%)
Feb 10, 2009	20.44	20.50	19.71	19.87	14,230,586	-0.63(-3.07%)
Feb 09, 2009	20.71	20.71	19.99	20.50	11,840,169	-0.26(-1.24%)
Feb 06, 2009	20.37	20.83	20.19	20.76	13,636,273	+0.34(+1.68%)
Feb 05, 2009	19.46	20.52	19.42	20.42	14,691,450	+0.77(+3.93%)
Feb 04, 2009	19.61	20.16	19.36	19.64	12,231,521	+0.05(+0.26%)
Feb 03, 2009	19.26	19.64	18.94	19.59	15,864,347	+0.44(+2.31%)
Feb 02, 2009	18.99	19.39	18.87	19.15	10,747,969	-0.06(-0.33%)
Jan 30, 2009	19.68	19.68	19.03	19.21	0	-0.35(-1.79%)
Jan 29, 2009	19.97	20.10	19.51	19.57	12,893,387	-0.51(-2.56%)
Jan 28, 2009	19.98	20.36	19.91	20.08	14,601,384	+0.36(+1.81%)
Jan 27, 2009	20.05	20.21	19.58	19.72	16,970,600	-0.24(-1.22%)
Jan 26, 2009	20.14	20.41	19.60	19.97	14,570,670	+0.14(+0.72%)
Jan 23, 2009	19.20	20.19	19.01	19.82	22,514,084	+0.28(+1.43%)
Jan 22, 2009	18.42	19.80	18.41	19.54	24,410,220	+0.71(+3.76%)
Jan 21, 2009	18.94	19.00	18.47	18.84	19,305,928	+0.17(+0.90%)
Jan 20, 2009	19.10	19.13	18.55	18.67	19,571,298	-0.46(-2.39%)
Jan 16, 2009	18.82	19.24	18.66	19.12	0	+0.48(+2.56%)
Jan 15, 2009	18.42	18.82	18.21	18.65	19,367,970	+0.19(+1.00%)
Jan 14, 2009	18.62	19.02	18.39	18.46	31,892,344	-0.56(-2.96%)
Jan 13, 2009	17.79	19.13	17.22	19.02	45,638,492	+1.25(+7.06%)
Jan 12, 2009	18.52	18.52	17.53	17.77	30,508,564	-0.54(-2.96%)
Jan 09, 2009	19.24	19.31	18.18	18.31	66,003,888	-2.60(-12.44%)
Jan 08, 2009	20.26	20.95	19.92	20.91	12,319,543	-0.04(-0.17%)
Jan 07, 2009	20.68	21.08	20.49	20.95	9,481,595	+0.03(+0.14%)
Jan 06, 2009	21.38	21.72	20.73	20.92	12,508,410	-0.32(-1.51%)
Jan 05, 2009	20.93	21.42	20.93	21.24	12,043,050	+0.30(+1.43%)
Jan 02, 2009	20.53	21.06	20.36	20.94	0	+0.46(+2.23%)
Jan 01, 2009	20.28	20.61	20.21	20.48	0	+0.00(+0.00%)
Dec 31, 2008	20.28	20.61	20.21	20.48	9,322,376	+0.29(+1.45%)
Dec 30, 2008	19.52	20.24	19.52	20.19	11,596,112	+0.78(+4.04%)
Dec 29, 2008	19.08	19.48	19.03	19.41	8,111,508	+0.36(+1.87%)
Dec 26, 2008	19.35	19.35	18.90	19.05	0	-0.22(-1.15%)
Dec 24, 2008	18.95	19.32	18.86	19.27	4,136,587	+0.37(+1.96%)
Dec 23, 2008	19.20	19.47	18.73	18.90	11,646,406	-0.28(-1.45%)
Dec 22, 2008	18.82	19.18	17.70	19.18	22,104,214	-0.04(-0.19%)
Dec 19, 2008	20.03	20.03	18.89	19.22	24,239,424	-0.22(-1.14%)
Dec 18, 2008	19.07	19.64	18.75	19.44	16,861,084	+0.54(+2.87%)
Dec 17, 2008	19.35	19.54	18.60	18.90	22,553,010	-0.88(-4.43%)
Dec 16, 2008	20.09	20.16	19.07	19.77	21,888,256	-0.17(-0.86%)
Dec 15, 2008	20.34	20.67	19.73	19.94	10,783,332	-0.33(-1.65%)
Dec 12, 2008	19.94	20.46	19.82	20.28	0	-0.25(-1.22%)
Dec 11, 2008	20.70	21.13	20.46	20.53	14,114,526	-0.21(-1.00%)
Dec 10, 2008	20.26	20.86	19.92	20.73	14,253,827	+0.58(+2.90%)
Dec 09, 2008	20.10	21.01	19.99	20.15	16,127,212	-0.14(-0.67%)
Dec 08, 2008	20.30	20.64	19.36	20.29	17,369,550	+0.41(+2.08%)
Dec 05, 2008	18.98	20.01	18.48	19.87	0	+0.64(+3.34%)
Dec 04, 2008	18.56	20.06	18.30	19.23	16,046,502	+0.46(+2.47%)
Dec 03, 2008	18.68	19.44	18.27	18.77	21,308,330	-0.53(-2.77%)
Dec 02, 2008	19.52	19.66	18.86	19.30	14,476,384	+0.01(+0.04%)

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.