Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	20.08	20.91	19.91	20.66	1,003,271	+0.23(+1.13%)
Feb 26, 2009	20.94	21.30	20.29	20.43	889,819	-0.35(-1.69%)
Feb 25, 2009	20.66	21.25	20.40	20.78	788,513	-0.12(-0.57%)
Feb 24, 2009	19.88	21.09	19.45	20.90	876,465	+1.25(+6.38%)
Feb 23, 2009	21.22	21.53	19.55	19.65	863,971	-1.42(-6.74%)
Feb 20, 2009	20.99	21.27	20.52	21.07	769,517	-0.37(-1.72%)
Feb 19, 2009	21.87	22.13	21.40	21.44	453,752	-0.06(-0.30%)
Feb 18, 2009	22.53	22.75	21.30	21.50	705,293	-0.94(-4.19%)
Feb 17, 2009	22.34	22.87	21.69	22.44	988,405	-0.60(-2.60%)
Feb 13, 2009	22.58	23.21	22.26	23.04	630,834	+0.46(+2.04%)
Feb 12, 2009	21.74	22.78	21.19	22.58	676,153	+0.70(+3.20%)
Feb 11, 2009	21.79	22.32	21.36	21.88	655,756	+0.29(+1.32%)
Feb 10, 2009	22.78	22.88	21.37	21.59	758,315	-1.11(-4.88%)
Feb 09, 2009	23.17	23.41	22.32	22.70	496,913	-0.36(-1.56%)
Feb 06, 2009	22.65	23.30	22.47	23.06	857,787	+0.27(+1.17%)
Feb 05, 2009	23.40	23.46	22.53	22.79	1,050,789	-0.70(-2.98%)
Feb 04, 2009	23.12	24.10	23.08	23.49	1,065,785	+0.47(+2.04%)
Feb 03, 2009	22.18	23.17	22.18	23.02	1,183,786	+0.94(+4.26%)
Feb 02, 2009	20.58	22.40	20.58	22.08	1,246,072	+0.65(+3.06%)
Jan 30, 2009	21.89	22.27	21.19	21.43	752,475	-0.26(-1.19%)
Jan 29, 2009	20.67	21.91	19.55	21.69	1,388,496	+1.01(+4.91%)
Jan 28, 2009	20.17	21.91	20.17	20.67	1,652,822	+1.07(+5.46%)
Jan 27, 2009	19.77	20.18	19.46	19.60	584,758	+0.05(+0.24%)
Jan 26, 2009	18.81	19.94	18.81	19.55	934,901	+0.79(+4.23%)
Jan 23, 2009	18.48	19.13	18.29	18.76	672,829	-0.30(-1.55%)
Jan 22, 2009	18.64	19.51	18.45	19.06	445,728	-0.31(-1.62%)
Jan 21, 2009	19.05	19.51	18.59	19.37	554,106	+0.57(+3.04%)
Jan 20, 2009	20.74	20.74	18.70	18.80	579,255	-1.94(-9.34%)
Jan 16, 2009	20.24	20.80	19.74	20.74	693,443	+0.74(+3.69%)
Jan 15, 2009	19.60	20.28	18.84	20.00	910,196	+0.34(+1.74%)
Jan 14, 2009	19.27	19.85	18.71	19.66	1,196,450	+0.04(+0.19%)
Jan 13, 2009	19.68	20.12	19.32	19.62	412,320	-0.23(-1.16%)
Jan 12, 2009	20.51	20.53	19.55	19.85	701,763	-0.59(-2.89%)
Jan 09, 2009	21.92	22.18	20.39	20.44	964,841	-1.41(-6.46%)
Jan 08, 2009	21.39	22.39	21.02	21.85	612,108	+0.30(+1.41%)
Jan 07, 2009	21.92	22.61	21.14	21.55	479,361	-0.83(-3.71%)
Jan 06, 2009	22.10	22.97	22.02	22.38	685,682	+0.56(+2.58%)
Jan 05, 2009	22.14	22.14	21.17	21.81	744,576	-0.30(-1.38%)
Jan 02, 2009	22.30	22.47	21.71	22.12	505,637	-0.16(-0.70%)
Dec 31, 2008	21.16	22.54	21.05	22.28	670,476	+1.15(+5.46%)
Dec 30, 2008	20.29	21.13	20.11	21.12	608,660	+1.02(+5.09%)
Dec 29, 2008	20.56	20.66	19.83	20.10	376,352	-0.56(-2.72%)
Dec 26, 2008	20.76	21.03	20.19	20.66	221,104	+0.02(+0.09%)
Dec 24, 2008	20.09	20.71	19.65	20.64	178,850	+0.65(+3.23%)
Dec 23, 2008	20.77	21.22	19.80	20.00	428,157	-0.48(-2.34%)
Dec 22, 2008	21.73	21.73	19.87	20.48	813,596	-1.16(-5.37%)
Dec 19, 2008	21.68	22.04	21.16	21.64	1,529,973	+0.69(+3.30%)
Dec 18, 2008	21.33	21.81	20.55	20.95	817,521	-0.30(-1.43%)
Dec 17, 2008	20.27	21.81	20.27	21.25	729,614	+0.00(+0.00%)
Dec 16, 2008	19.67	21.35	19.44	21.25	854,544	+1.75(+8.99%)
Dec 15, 2008	20.05	20.52	18.95	19.50	882,088	-0.42(-2.08%)
Dec 12, 2008	17.92	19.92	17.76	19.91	666,066	+1.54(+8.38%)
Dec 11, 2008	19.44	19.60	18.15	18.37	744,460	-1.39(-7.05%)
Dec 10, 2008	19.06	20.11	18.76	19.77	521,687	+0.93(+4.95%)
Dec 09, 2008	19.13	20.13	18.40	18.84	628,864	-0.56(-2.90%)
Dec 08, 2008	17.22	19.70	17.06	19.40	1,064,116	+2.64(+15.74%)
Dec 05, 2008	15.85	16.91	15.85	16.76	1,547,278	+0.71(+4.42%)
Dec 04, 2008	16.58	16.89	15.64	16.05	677,238	-0.69(-4.13%)
Dec 03, 2008	16.37	17.42	16.28	16.74	1,086,940	-0.53(-3.04%)
Dec 02, 2008	16.57	17.32	16.36	17.27	998,334	+0.99(+6.06%)

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.