Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	20.99	21.97	20.96	21.48	11,528,992	-0.19(-0.89%)
Feb 26, 2009	21.85	22.37	21.46	21.68	12,105,299	+0.24(+1.13%)
Feb 25, 2009	20.91	22.33	20.60	21.43	14,564,754	-0.27(-1.23%)
Feb 24, 2009	20.26	21.73	19.70	21.70	15,186,843	+1.33(+6.53%)
Feb 23, 2009	21.76	21.96	20.31	20.37	8,458,290	-1.05(-4.88%)
Feb 20, 2009	20.58	21.72	20.21	21.42	13,977,188	+0.36(+1.72%)
Feb 19, 2009	21.44	22.04	20.99	21.05	10,711,922	+0.13(+0.64%)
Feb 18, 2009	21.60	21.63	20.61	20.92	9,248,895	-0.10(-0.49%)
Feb 17, 2009	21.86	21.86	21.02	21.02	12,519,502	-1.43(-6.37%)
Feb 13, 2009	22.68	23.08	22.20	22.45	8,471,774	-0.29(-1.26%)
Feb 12, 2009	21.73	22.89	21.35	22.74	12,981,006	+0.92(+4.20%)
Feb 11, 2009	21.08	21.91	21.00	21.82	10,037,784	+0.73(+3.46%)
Feb 10, 2009	21.89	22.61	20.71	21.09	13,136,446	-1.05(-4.73%)
Feb 09, 2009	21.91	22.67	21.71	22.14	9,488,061	-0.12(-0.54%)
Feb 06, 2009	20.98	22.68	20.98	22.26	15,271,470	+1.29(+6.15%)
Feb 05, 2009	20.13	21.48	19.92	20.97	14,503,366	+0.65(+3.18%)
Feb 04, 2009	20.39	20.96	20.02	20.32	10,796,396	+0.12(+0.61%)
Feb 03, 2009	20.43	21.29	19.02	20.20	18,489,714	+0.38(+1.94%)
Feb 02, 2009	19.85	20.14	19.36	19.82	12,835,399	-0.67(-3.25%)
Jan 30, 2009	20.61	20.87	20.05	20.48	12,480,453	+0.03(+0.15%)
Jan 29, 2009	21.11	21.30	20.35	20.45	11,005,794	-1.35(-6.20%)
Jan 28, 2009	20.78	22.16	20.73	21.80	16,694,166	+1.94(+9.77%)
Jan 27, 2009	20.18	20.32	19.40	19.86	11,729,848	+0.24(+1.24%)
Jan 26, 2009	20.15	20.73	19.17	19.62	10,802,806	-0.25(-1.28%)
Jan 23, 2009	18.74	20.14	18.26	19.87	11,570,409	+0.04(+0.22%)
Jan 22, 2009	19.90	20.91	18.50	19.83	12,011,290	-1.44(-6.76%)
Jan 21, 2009	19.19	21.27	18.58	21.27	19,939,098	+2.53(+13.52%)
Jan 20, 2009	20.27	20.29	18.73	18.73	11,866,523	-1.82(-8.84%)
Jan 16, 2009	20.33	20.72	19.46	20.55	13,186,728	+0.79(+4.02%)
Jan 15, 2009	20.34	20.70	18.93	19.76	18,234,730	-0.95(-4.58%)
Jan 14, 2009	21.20	21.38	20.61	20.70	10,655,883	-1.09(-4.98%)
Jan 13, 2009	21.96	22.68	21.34	21.79	10,732,809	-0.49(-2.20%)
Jan 12, 2009	22.13	22.55	21.79	22.28	10,736,086	+0.11(+0.50%)
Jan 09, 2009	22.79	22.91	22.14	22.17	8,222,027	-0.47(-2.08%)
Jan 08, 2009	23.08	23.32	21.91	22.64	12,010,441	-0.76(-3.26%)
Jan 07, 2009	22.85	23.82	22.70	23.40	11,437,683	-0.51(-2.12%)
Jan 06, 2009	24.89	24.99	23.27	23.91	16,636,811	-0.86(-3.49%)
Jan 05, 2009	24.78	25.87	24.18	24.77	13,482,697	-0.26(-1.05%)
Jan 02, 2009	24.09	25.17	23.26	25.04	15,861,550	+0.53(+2.15%)
Dec 31, 2008	24.04	24.76	23.39	24.51	9,876,630	+0.94(+3.97%)
Dec 30, 2008	21.79	23.60	21.46	23.58	16,210,976	+1.94(+8.95%)
Dec 29, 2008	21.46	21.88	20.61	21.64	17,069,482	+0.19(+0.90%)
Dec 26, 2008	22.15	22.35	21.41	21.45	5,335,167	-0.63(-2.85%)
Dec 24, 2008	22.26	22.30	21.45	22.07	4,011,906	+0.24(+1.11%)
Dec 23, 2008	23.42	23.56	21.68	21.83	15,296,153	-0.99(-4.34%)
Dec 22, 2008	24.97	24.97	22.53	22.82	10,754,953	-2.29(-9.12%)
Dec 19, 2008	26.52	26.78	24.84	25.11	11,532,762	-1.11(-4.23%)
Dec 18, 2008	26.13	27.13	25.68	26.22	11,248,875	-0.04(-0.15%)
Dec 17, 2008	25.83	26.92	25.42	26.26	10,363,242	+0.05(+0.19%)
Dec 16, 2008	24.29	26.21	24.29	26.21	15,498,733	+2.26(+9.43%)
Dec 15, 2008	25.09	25.29	23.27	23.95	10,956,700	-0.81(-3.28%)
Dec 12, 2008	24.43	25.67	24.07	24.77	10,907,616	-0.40(-1.60%)
Dec 11, 2008	25.69	27.66	25.10	25.17	11,055,532	-0.90(-3.46%)
Dec 10, 2008	26.36	27.03	25.21	26.07	9,709,363	+0.41(+1.59%)
Dec 09, 2008	25.74	28.10	25.38	25.66	17,145,898	-0.63(-2.41%)
Dec 08, 2008	24.26	26.93	24.26	26.30	18,208,146	+3.41(+14.90%)
Dec 05, 2008	20.47	23.14	20.27	22.89	12,842,079	+2.01(+9.64%)
Dec 04, 2008	20.88	22.57	20.51	20.88	11,799,978	-0.57(-2.65%)
Dec 03, 2008	20.19	21.55	19.17	21.44	12,437,204	+1.14(+5.61%)
Dec 02, 2008	20.15	21.00	18.35	20.30	21,456,660	-0.00(-0.02%)

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.