Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	20.99	21.98	20.97	21.48	11,527,811	-0.19(-0.89%)
Feb 26, 2009	21.85	22.38	21.46	21.68	12,104,059	+0.24(+1.13%)
Feb 25, 2009	20.91	22.33	20.61	21.44	14,563,262	-0.27(-1.23%)
Feb 24, 2009	20.26	21.73	19.70	21.70	15,185,288	+1.33(+6.53%)
Feb 23, 2009	21.76	21.96	20.31	20.37	8,457,424	-1.05(-4.88%)
Feb 20, 2009	20.58	21.72	20.22	21.42	13,975,757	+0.36(+1.72%)
Feb 19, 2009	21.44	22.04	20.99	21.05	10,710,825	+0.13(+0.64%)
Feb 18, 2009	21.61	21.63	20.61	20.92	9,247,948	-0.10(-0.49%)
Feb 17, 2009	21.86	21.86	21.02	21.02	12,518,220	-1.43(-6.37%)
Feb 13, 2009	22.68	23.08	22.20	22.45	8,470,906	-0.29(-1.26%)
Feb 12, 2009	21.74	22.89	21.35	22.74	12,979,677	+0.92(+4.20%)
Feb 11, 2009	21.08	21.91	21.00	21.82	10,036,756	+0.73(+3.46%)
Feb 10, 2009	21.90	22.61	20.71	21.09	13,135,100	-1.05(-4.73%)
Feb 09, 2009	21.91	22.68	21.71	22.14	9,487,090	-0.12(-0.54%)
Feb 06, 2009	20.98	22.68	20.98	22.26	15,269,906	+1.29(+6.15%)
Feb 05, 2009	20.14	21.48	19.92	20.97	14,501,881	+0.65(+3.18%)
Feb 04, 2009	20.39	20.97	20.02	20.33	10,795,290	+0.12(+0.61%)
Feb 03, 2009	20.44	21.29	19.02	20.20	18,487,822	+0.38(+1.94%)
Feb 02, 2009	19.85	20.15	19.36	19.82	12,834,084	-0.67(-3.25%)
Jan 30, 2009	20.61	20.87	20.06	20.48	12,479,175	+0.03(+0.15%)
Jan 29, 2009	21.11	21.31	20.35	20.45	11,004,667	-1.35(-6.20%)
Jan 28, 2009	20.78	22.16	20.73	21.80	16,692,457	+1.94(+9.77%)
Jan 27, 2009	20.18	20.32	19.40	19.86	11,728,647	+0.24(+1.24%)
Jan 26, 2009	20.15	20.73	19.17	19.62	10,801,700	-0.25(-1.28%)
Jan 23, 2009	18.74	20.14	18.26	19.88	11,569,225	+0.04(+0.22%)
Jan 22, 2009	19.91	20.91	18.50	19.83	12,010,060	-1.44(-6.76%)
Jan 21, 2009	19.19	21.27	18.58	21.27	19,937,056	+2.53(+13.52%)
Jan 20, 2009	20.28	20.29	18.74	18.74	11,865,308	-1.82(-8.84%)
Jan 16, 2009	20.33	20.72	19.46	20.55	13,185,377	+0.80(+4.02%)
Jan 15, 2009	20.34	20.70	18.93	19.76	18,232,862	-0.95(-4.58%)
Jan 14, 2009	21.20	21.39	20.61	20.71	10,654,792	-1.09(-4.98%)
Jan 13, 2009	21.97	22.68	21.34	21.79	10,731,710	-0.49(-2.20%)
Jan 12, 2009	22.13	22.55	21.79	22.28	10,734,987	+0.11(+0.50%)
Jan 09, 2009	22.79	22.91	22.14	22.17	8,221,185	-0.47(-2.08%)
Jan 08, 2009	23.09	23.32	21.91	22.64	12,009,211	-0.76(-3.26%)
Jan 07, 2009	22.85	23.82	22.70	23.40	11,436,511	-0.51(-2.12%)
Jan 06, 2009	24.89	24.99	23.27	23.91	16,635,108	-0.86(-3.49%)
Jan 05, 2009	24.78	25.87	24.18	24.78	13,481,316	-0.26(-1.05%)
Jan 02, 2009	24.09	25.17	23.27	25.04	15,859,925	+0.53(+2.15%)
Dec 31, 2008	24.04	24.77	23.39	24.51	9,875,619	+0.94(+3.97%)
Dec 30, 2008	21.79	23.60	21.46	23.58	16,209,316	+1.94(+8.95%)
Dec 29, 2008	21.46	21.88	20.61	21.64	17,067,734	+0.19(+0.90%)
Dec 26, 2008	22.15	22.35	21.41	21.45	5,334,620	-0.63(-2.85%)
Dec 24, 2008	22.26	22.31	21.45	22.08	4,011,495	+0.24(+1.11%)
Dec 23, 2008	23.43	23.56	21.68	21.84	15,294,586	-0.99(-4.34%)
Dec 22, 2008	24.97	24.97	22.53	22.83	10,753,851	-2.29(-9.12%)
Dec 19, 2008	26.52	26.78	24.85	25.12	11,531,581	-1.11(-4.23%)
Dec 18, 2008	26.13	27.13	25.68	26.23	11,247,723	-0.04(-0.15%)
Dec 17, 2008	25.83	26.92	25.42	26.26	10,362,181	+0.05(+0.19%)
Dec 16, 2008	24.29	26.21	24.29	26.21	15,497,146	+2.26(+9.43%)
Dec 15, 2008	25.09	25.29	23.27	23.96	10,955,578	-0.81(-3.28%)
Dec 12, 2008	24.43	25.67	24.07	24.77	10,906,499	-0.40(-1.60%)
Dec 11, 2008	25.69	27.67	25.10	25.17	11,054,400	-0.90(-3.47%)
Dec 10, 2008	26.37	27.03	25.21	26.07	9,708,369	+0.41(+1.59%)
Dec 09, 2008	25.74	28.10	25.39	25.67	17,144,142	-0.63(-2.41%)
Dec 08, 2008	24.26	26.93	24.26	26.30	18,206,282	+3.41(+14.90%)
Dec 05, 2008	20.47	23.14	20.27	22.89	12,840,762	+2.01(+9.64%)
Dec 04, 2008	20.89	22.58	20.51	20.88	11,798,769	-0.57(-2.65%)
Dec 03, 2008	20.20	21.55	19.18	21.45	12,435,929	+1.14(+5.61%)
Dec 02, 2008	20.15	21.00	18.36	20.31	21,454,460	-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.