Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	18.45	19.19	18.19	18.94	0	+0.31(+1.65%)
Feb 26, 2009	18.72	19.11	18.47	18.64	19,678,892	+0.17(+0.94%)
Feb 25, 2009	18.74	19.55	18.21	18.46	42,314,024	-0.16(-0.86%)
Feb 24, 2009	18.37	19.36	18.15	18.62	40,346,580	-0.40(-2.11%)
Feb 23, 2009	20.09	20.51	18.89	19.02	16,023,104	-0.88(-4.44%)
Feb 20, 2009	19.72	20.19	19.26	19.91	18,326,420	-0.09(-0.47%)
Feb 19, 2009	20.07	20.63	19.90	20.00	14,938,848	+0.30(+1.53%)
Feb 18, 2009	19.95	20.37	19.32	19.70	31,440,428	-0.02(-0.10%)
Feb 17, 2009	19.67	20.06	18.99	19.72	19,377,446	-0.30(-1.50%)
Feb 13, 2009	20.46	20.63	19.92	20.02	14,339,797	-0.51(-2.50%)
Feb 12, 2009	20.96	20.96	19.84	20.53	42,382,004	-0.60(-2.83%)
Feb 11, 2009	20.92	21.32	20.60	21.13	11,719,198	+0.31(+1.47%)
Feb 10, 2009	21.68	21.82	20.78	20.82	21,318,752	-0.96(-4.40%)
Feb 09, 2009	21.90	22.19	21.41	21.78	18,024,360	-0.19(-0.88%)
Feb 06, 2009	21.46	22.29	21.27	21.98	26,007,564	+0.49(+2.26%)
Feb 05, 2009	20.65	21.93	20.65	21.49	29,274,104	+0.63(+3.03%)
Feb 04, 2009	21.04	21.76	20.74	20.86	31,172,110	-0.51(-2.40%)
Feb 03, 2009	20.30	21.61	20.03	21.37	38,595,400	+1.27(+6.32%)
Feb 02, 2009	20.13	20.76	19.89	20.10	25,778,046	-0.67(-3.21%)
Jan 30, 2009	21.96	21.98	20.74	20.76	0	-1.00(-4.59%)
Jan 29, 2009	23.01	23.16	21.69	21.76	19,419,664	-1.48(-6.36%)
Jan 28, 2009	22.91	23.59	22.85	23.24	16,580,455	+1.05(+4.74%)
Jan 27, 2009	22.16	22.39	21.64	22.19	16,444,487	+0.13(+0.57%)
Jan 26, 2009	22.36	23.12	21.83	22.06	16,710,511	-0.17(-0.75%)
Jan 23, 2009	21.92	22.59	21.72	22.23	14,467,317	-0.35(-1.53%)
Jan 22, 2009	22.34	23.18	21.98	22.57	17,536,828	-0.15(-0.64%)
Jan 21, 2009	21.29	22.78	21.20	22.72	18,837,764	+1.06(+4.88%)
Jan 20, 2009	23.19	23.29	21.38	21.66	16,982,698	-1.64(-7.05%)
Jan 16, 2009	23.46	23.67	22.62	23.31	0	+0.07(+0.29%)
Jan 15, 2009	22.43	23.66	21.97	23.24	18,632,352	+0.81(+3.62%)
Jan 14, 2009	22.63	22.94	22.24	22.43	12,966,240	-0.83(-3.55%)
Jan 13, 2009	23.39	24.15	22.92	23.25	12,643,077	-0.11(-0.48%)
Jan 12, 2009	23.51	23.76	23.06	23.37	13,100,544	-0.19(-0.82%)
Jan 09, 2009	24.97	25.21	23.45	23.56	14,462,535	-1.41(-5.65%)
Jan 08, 2009	25.22	25.44	23.89	24.97	28,406,996	+0.34(+1.38%)
Jan 07, 2009	25.12	25.85	24.32	24.63	15,799,584	-0.73(-2.89%)
Jan 06, 2009	24.34	25.70	24.06	25.36	22,283,662	+1.31(+5.45%)
Jan 05, 2009	22.83	24.32	22.79	24.05	13,458,450	+1.00(+4.36%)
Jan 02, 2009	23.05	23.41	22.73	23.05	0	+0.07(+0.29%)
Jan 01, 2009	22.11	23.29	21.98	22.98	0	+0.00(+0.00%)
Dec 31, 2008	22.11	23.29	21.98	22.98	10,158,675	+0.65(+2.92%)
Dec 30, 2008	21.62	22.47	21.49	22.33	9,496,945	+0.77(+3.58%)
Dec 29, 2008	21.47	21.70	21.09	21.56	14,480,546	+0.10(+0.47%)
Dec 26, 2008	21.73	21.90	21.37	21.46	6,351,078	-0.07(-0.34%)
Dec 24, 2008	21.57	22.00	21.44	21.53	5,574,835	+0.27(+1.25%)
Dec 23, 2008	21.78	22.23	21.26	21.26	11,726,332	-0.55(-2.53%)
Dec 22, 2008	23.15	23.16	21.70	21.82	16,595,692	-1.09(-4.76%)
Dec 19, 2008	23.83	24.26	22.80	22.91	19,090,674	-0.67(-2.82%)
Dec 18, 2008	23.87	24.32	23.45	23.57	20,662,150	-0.21(-0.87%)
Dec 17, 2008	23.71	24.28	23.41	23.78	16,165,996	-0.27(-1.13%)
Dec 16, 2008	23.37	24.18	23.05	24.05	14,941,573	+0.96(+4.18%)
Dec 15, 2008	23.93	24.10	22.53	23.09	16,435,115	-0.77(-3.21%)
Dec 12, 2008	24.26	24.82	23.32	23.85	29,676,316	-1.14(-4.55%)
Dec 11, 2008	25.64	26.24	24.66	24.99	29,656,886	-0.87(-3.35%)
Dec 10, 2008	25.60	26.04	24.50	25.86	21,452,858	+0.58(+2.29%)
Dec 09, 2008	25.02	26.74	24.86	25.28	28,686,984	-0.23(-0.89%)
Dec 08, 2008	23.51	25.93	23.39	25.50	31,851,104	+2.24(+9.61%)
Dec 05, 2008	22.34	23.45	20.90	23.27	20,782,346	+0.61(+2.70%)
Dec 04, 2008	22.22	23.81	22.01	22.65	23,685,370	-0.29(-1.28%)
Dec 03, 2008	21.79	23.09	20.20	22.95	27,873,810	+1.96(+9.36%)
Dec 02, 2008	19.97	21.00	19.05	20.98	21,975,284	+1.32(+6.74%)

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.