Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	15.66	16.38	15.62	15.86	0	-0.23(-1.44%)
Feb 26, 2009	17.29	17.49	15.95	16.10	2,784,496	-0.86(-5.07%)
Feb 25, 2009	17.15	17.68	16.25	16.96	4,963,840	-0.41(-2.39%)
Feb 24, 2009	16.10	17.40	15.85	17.37	5,383,526	+1.54(+9.74%)
Feb 23, 2009	17.33	17.48	15.78	15.83	3,262,058	-1.41(-8.17%)
Feb 20, 2009	15.60	17.29	15.41	17.24	3,855,946	+1.04(+6.40%)
Feb 19, 2009	17.22	17.35	16.02	16.20	3,329,381	-0.80(-4.73%)
Feb 18, 2009	16.85	17.04	16.19	17.00	2,886,129	+0.33(+1.97%)
Feb 17, 2009	17.07	17.47	16.51	16.68	1,669,519	-1.34(-7.44%)
Feb 13, 2009	19.02	19.08	17.96	18.02	2,257,217	-1.27(-6.57%)
Feb 12, 2009	19.03	19.34	17.81	19.28	3,321,410	-0.31(-1.59%)
Feb 11, 2009	19.41	19.61	18.63	19.59	2,967,871	+0.40(+2.06%)
Feb 10, 2009	20.92	20.94	19.05	19.20	3,063,551	-1.97(-9.30%)
Feb 09, 2009	21.04	21.20	20.37	21.17	2,626,276	+0.29(+1.40%)
Feb 06, 2009	19.48	21.05	19.48	20.87	4,049,580	+1.48(+7.60%)
Feb 05, 2009	19.53	20.18	18.85	19.40	3,057,027	-0.54(-2.72%)
Feb 04, 2009	20.08	20.98	19.91	19.94	4,070,895	-0.46(-2.24%)
Feb 03, 2009	20.66	20.72	20.02	20.40	2,302,623	-0.15(-0.74%)
Feb 02, 2009	19.80	20.66	19.58	20.55	3,469,351	+0.26(+1.29%)
Jan 30, 2009	21.39	21.67	19.89	20.29	0	-0.77(-3.65%)
Jan 29, 2009	22.53	22.56	20.97	21.06	2,363,001	-1.92(-8.36%)
Jan 28, 2009	21.79	23.10	21.55	22.98	2,685,402	+1.90(+9.02%)
Jan 27, 2009	21.01	21.50	20.72	21.08	2,445,335	+0.22(+1.05%)
Jan 26, 2009	21.03	21.57	20.42	20.86	2,718,345	-0.17(-0.81%)
Jan 23, 2009	19.86	21.04	19.52	21.03	2,349,479	+0.57(+2.77%)
Jan 22, 2009	20.64	21.45	20.01	20.46	3,759,608	-1.11(-5.14%)
Jan 21, 2009	19.91	21.59	19.25	21.57	2,308,042	+2.16(+11.15%)
Jan 20, 2009	21.92	21.92	19.31	19.41	2,430,908	-2.50(-11.41%)
Jan 16, 2009	21.61	22.02	20.59	21.90	3,013,593	+0.73(+3.45%)
Jan 15, 2009	20.38	21.64	19.36	21.17	1,931,820	+0.74(+3.61%)
Jan 14, 2009	20.89	21.09	20.21	20.44	1,780,602	-1.15(-5.34%)
Jan 13, 2009	20.76	21.73	20.68	21.59	2,054,126	+0.66(+3.18%)
Jan 12, 2009	22.14	22.18	20.57	20.92	1,882,428	-1.36(-6.10%)
Jan 09, 2009	23.53	23.77	22.20	22.28	1,182,480	-1.23(-5.21%)
Jan 08, 2009	23.41	23.67	23.03	23.51	1,427,937	-0.21(-0.87%)
Jan 07, 2009	24.19	24.46	23.53	23.71	884,595	-0.88(-3.59%)
Jan 06, 2009	23.71	24.84	23.03	24.60	1,266,997	+1.30(+5.58%)
Jan 05, 2009	23.75	24.04	23.19	23.30	754,141	-0.67(-2.81%)
Jan 02, 2009	24.86	24.86	23.82	23.97	0	-0.73(-2.96%)
Jan 01, 2009	23.70	24.84	23.34	24.70	0	+0.00(+0.00%)
Dec 31, 2008	23.70	24.84	23.34	24.70	1,168,557	+1.16(+4.95%)
Dec 30, 2008	22.75	23.57	22.56	23.54	985,657	+1.10(+4.89%)
Dec 29, 2008	23.69	23.75	21.97	22.44	802,820	-1.37(-5.74%)
Dec 26, 2008	23.70	23.82	23.06	23.81	413,871	+0.31(+1.32%)
Dec 24, 2008	23.48	23.52	23.00	23.50	434,690	+0.28(+1.21%)
Dec 23, 2008	23.76	23.85	23.01	23.22	816,338	-0.24(-1.04%)
Dec 22, 2008	24.07	24.09	22.28	23.46	1,417,445	-0.48(-2.01%)
Dec 19, 2008	22.91	24.16	22.91	23.94	608,125	+0.92(+4.00%)
Dec 18, 2008	25.29	25.40	22.79	23.02	1,622,123	-1.91(-7.65%)
Dec 17, 2008	23.95	26.16	23.48	24.93	2,113,102	+0.43(+1.77%)
Dec 16, 2008	22.09	24.56	21.75	24.50	1,454,795	+2.88(+13.34%)
Dec 15, 2008	22.46	22.50	20.83	21.61	1,473,752	-0.77(-3.46%)
Dec 12, 2008	19.72	22.54	19.63	22.39	1,887,126	+2.05(+10.10%)
Dec 11, 2008	23.57	23.67	20.06	20.33	1,957,146	-3.79(-15.72%)
Dec 10, 2008	22.37	24.12	22.32	24.12	2,284,901	+2.05(+9.28%)
Dec 09, 2008	24.07	24.12	21.82	22.08	2,077,316	-2.26(-9.29%)
Dec 08, 2008	22.55	24.34	22.26	24.34	1,558,056	+2.31(+10.49%)
Dec 05, 2008	19.61	22.08	19.29	22.03	1,859,471	+2.19(+11.03%)
Dec 04, 2008	20.08	21.41	19.43	19.84	2,360,264	-0.53(-2.60%)
Dec 03, 2008	18.70	20.43	18.19	20.37	2,372,597	+0.87(+4.44%)
Dec 02, 2008	17.80	19.50	17.55	19.50	4,421,463	+2.46(+14.41%)

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.