Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	18.56	19.59	18.06	18.27	0	-0.60(-3.18%)
Feb 26, 2009	20.60	21.27	18.69	18.87	9,424,361	-1.40(-6.91%)
Feb 25, 2009	20.58	21.32	19.27	20.27	9,719,552	-0.31(-1.51%)
Feb 24, 2009	18.76	20.65	18.76	20.58	10,504,308	+1.95(+10.47%)
Feb 23, 2009	20.24	20.44	18.55	18.63	12,022,819	-1.53(-7.59%)
Feb 20, 2009	17.53	20.22	16.99	20.16	10,661,239	+2.01(+11.07%)
Feb 19, 2009	19.65	19.97	17.84	18.15	7,820,848	-1.17(-6.06%)
Feb 18, 2009	19.42	19.70	18.60	19.32	6,202,510	+0.29(+1.52%)
Feb 17, 2009	19.46	19.91	18.56	19.03	7,124,760	-1.04(-5.18%)
Feb 13, 2009	21.33	21.54	20.00	20.07	6,491,778	-1.48(-6.87%)
Feb 12, 2009	21.37	21.77	19.75	21.55	10,542,136	-0.95(-4.22%)
Feb 11, 2009	22.71	23.01	21.26	22.50	6,348,839	+0.12(+0.54%)
Feb 10, 2009	25.05	25.47	22.24	22.38	8,087,062	-3.09(-12.13%)
Feb 09, 2009	24.97	25.58	24.54	25.47	3,925,413	+0.50(+2.00%)
Feb 06, 2009	23.70	25.15	23.04	24.97	6,129,751	+1.98(+8.61%)
Feb 05, 2009	23.07	24.10	22.66	22.99	6,794,335	-1.11(-4.61%)
Feb 04, 2009	24.43	25.22	24.03	24.10	5,230,003	-0.24(-0.99%)
Feb 03, 2009	23.83	24.62	23.14	24.34	7,668,557	+0.85(+3.62%)
Feb 02, 2009	22.79	23.66	22.17	23.49	8,590,592	+0.15(+0.64%)
Jan 30, 2009	24.72	25.28	22.87	23.34	0	-1.04(-4.27%)
Jan 29, 2009	25.22	26.43	24.28	24.38	10,033,292	-1.77(-6.77%)
Jan 28, 2009	24.15	26.40	23.80	26.15	8,905,123	+2.71(+11.56%)
Jan 27, 2009	23.04	23.51	22.55	23.44	4,436,699	+0.79(+3.49%)
Jan 26, 2009	22.77	23.39	22.00	22.65	4,925,781	+0.00(+0.00%)
Jan 23, 2009	21.59	22.80	21.23	22.65	6,939,071	+0.13(+0.58%)
Jan 22, 2009	22.52	23.93	21.71	22.52	7,091,426	-0.70(-3.01%)
Jan 21, 2009	21.10	23.63	20.43	23.22	8,093,520	+2.52(+12.17%)
Jan 20, 2009	22.93	23.87	20.50	20.70	9,565,049	-2.57(-11.04%)
Jan 16, 2009	23.28	23.81	21.94	23.27	7,466,479	+0.57(+2.51%)
Jan 15, 2009	21.66	23.37	20.72	22.70	6,024,431	+1.04(+4.80%)
Jan 14, 2009	21.85	22.30	21.40	21.66	5,339,023	-0.95(-4.20%)
Jan 13, 2009	21.41	22.81	21.20	22.61	4,193,954	+0.88(+4.05%)
Jan 12, 2009	22.33	22.92	21.34	21.73	5,031,007	-0.75(-3.34%)
Jan 09, 2009	24.25	24.42	22.29	22.48	5,627,328	-1.71(-7.07%)
Jan 08, 2009	24.58	24.69	23.83	24.19	3,490,350	-0.66(-2.66%)
Jan 07, 2009	25.51	25.73	24.69	24.85	4,200,007	-0.87(-3.38%)
Jan 06, 2009	25.84	26.50	24.87	25.72	6,608,292	+0.14(+0.55%)
Jan 05, 2009	25.96	26.99	25.15	25.58	5,622,115	-0.68(-2.59%)
Jan 02, 2009	27.66	27.77	26.15	26.26	0	-1.51(-5.44%)
Jan 01, 2009	26.33	27.94	26.19	27.77	0	+0.00(+0.00%)
Dec 31, 2008	26.33	27.94	26.19	27.77	3,676,244	+1.09(+4.09%)
Dec 30, 2008	25.80	26.75	25.32	26.68	3,106,975	+1.19(+4.67%)
Dec 29, 2008	26.42	26.42	24.95	25.49	3,744,608	-0.96(-3.63%)
Dec 26, 2008	26.22	26.60	25.55	26.45	1,175,214	+0.46(+1.77%)
Dec 24, 2008	25.51	26.00	25.14	25.99	1,301,798	+0.50(+1.96%)
Dec 23, 2008	25.80	25.80	24.67	25.49	4,527,976	+0.29(+1.15%)
Dec 22, 2008	26.24	26.30	24.00	25.20	4,598,402	-0.98(-3.74%)
Dec 19, 2008	24.47	26.38	24.47	26.18	5,218,039	+1.94(+8.00%)
Dec 18, 2008	27.00	27.74	23.79	24.24	8,796,928	-3.23(-11.76%)
Dec 17, 2008	25.50	28.45	24.48	27.47	7,532,799	+1.34(+5.13%)
Dec 16, 2008	22.08	26.14	22.00	26.13	9,475,292	+4.21(+19.21%)
Dec 15, 2008	22.62	23.19	21.21	21.92	6,261,795	-0.74(-3.27%)
Dec 12, 2008	20.26	22.70	20.05	22.66	10,792,327	+1.76(+8.42%)
Dec 11, 2008	24.66	24.78	20.67	20.90	11,552,844	-4.14(-16.53%)
Dec 10, 2008	21.69	25.62	21.69	25.04	6,431,998	+2.61(+11.64%)
Dec 09, 2008	23.97	24.83	22.20	22.43	7,597,945	-2.24(-9.08%)
Dec 08, 2008	22.39	24.67	22.32	24.67	7,575,058	+2.94(+13.53%)
Dec 05, 2008	18.34	22.14	18.19	21.73	7,646,190	+3.07(+16.45%)
Dec 04, 2008	19.36	20.34	18.22	18.66	6,834,353	-1.17(-5.90%)
Dec 03, 2008	18.00	19.87	17.88	19.83	8,204,626	+0.55(+2.85%)
Dec 02, 2008	17.82	19.59	17.28	19.28	10,269,669	+1.91(+11.00%)

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.