Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	24.01	25.39	23.80	24.67	3,384,392	-0.07(-0.28%)
Feb 26, 2009	26.14	26.43	21.80	24.74	7,045,432	-1.41(-5.39%)
Feb 25, 2009	25.13	26.53	25.12	26.15	3,517,346	+1.03(+4.10%)
Feb 24, 2009	25.04	25.67	24.75	25.12	5,498,835	+0.32(+1.29%)
Feb 23, 2009	24.35	25.40	23.94	24.80	4,730,353	+1.18(+5.00%)
Feb 20, 2009	21.60	23.90	20.14	23.62	9,914,209	+3.96(+20.14%)
Feb 19, 2009	21.85	22.09	19.29	19.66	4,099,660	-2.15(-9.86%)
Feb 18, 2009	21.80	21.99	21.07	21.81	1,401,606	+0.02(+0.09%)
Feb 17, 2009	21.70	22.13	21.21	21.79	1,580,636	-0.45(-2.02%)
Feb 13, 2009	22.28	22.60	21.83	22.24	918,302	-0.09(-0.40%)
Feb 12, 2009	21.72	22.42	20.11	22.33	2,490,309	+0.24(+1.09%)
Feb 11, 2009	22.02	22.56	21.76	22.09	1,550,631	+0.21(+0.96%)
Feb 10, 2009	22.35	22.76	21.79	21.88	1,789,277	-0.54(-2.41%)
Feb 09, 2009	22.31	22.66	21.88	22.42	975,807	+0.06(+0.27%)
Feb 06, 2009	21.94	22.42	21.32	22.36	1,261,953	+0.20(+0.90%)
Feb 05, 2009	22.12	22.42	21.67	22.16	1,167,717	-0.22(-0.98%)
Feb 04, 2009	23.28	23.57	22.01	22.38	2,593,912	-0.82(-3.53%)
Feb 03, 2009	22.75	23.51	22.45	23.20	2,420,491	+0.78(+3.48%)
Feb 02, 2009	21.62	22.79	21.57	22.42	1,489,222	+0.62(+2.84%)
Jan 30, 2009	21.75	22.45	21.55	21.80	946,733	+0.02(+0.09%)
Jan 29, 2009	20.97	21.96	20.87	21.78	1,280,831	+0.71(+3.37%)
Jan 28, 2009	21.62	21.62	20.83	21.07	1,407,787	-0.13(-0.61%)
Jan 27, 2009	21.36	21.69	20.47	21.20	3,124,723	+0.18(+0.86%)
Jan 26, 2009	21.78	21.97	20.03	21.02	4,239,211	-0.64(-2.95%)
Jan 23, 2009	21.35	21.84	20.82	21.66	2,273,325	+0.29(+1.36%)
Jan 22, 2009	20.58	21.88	20.58	21.37	3,501,720	+0.72(+3.49%)
Jan 21, 2009	21.38	21.38	19.94	20.65	2,570,056	-0.63(-2.96%)
Jan 20, 2009	21.45	21.92	20.91	21.28	2,646,528	-0.13(-0.61%)
Jan 16, 2009	20.93	21.53	20.01	21.41	2,135,799	+0.73(+3.52%)
Jan 15, 2009	19.00	21.10	18.47	20.68	4,019,839	+1.81(+9.60%)
Jan 14, 2009	19.49	19.74	18.78	18.87	1,763,202	-0.83(-4.21%)
Jan 13, 2009	19.92	20.32	19.54	19.70	2,828,719	-0.31(-1.55%)
Jan 12, 2009	19.37	20.06	19.24	20.01	1,879,991	+0.65(+3.36%)
Jan 09, 2009	18.74	20.27	18.35	19.36	4,454,993	+1.55(+8.70%)
Jan 08, 2009	17.57	18.31	17.45	17.81	1,561,613	+0.23(+1.31%)
Jan 07, 2009	17.35	17.73	17.24	17.58	1,667,686	+0.07(+0.40%)
Jan 06, 2009	17.43	17.78	17.18	17.51	1,283,873	+0.26(+1.51%)
Jan 05, 2009	17.75	17.94	17.06	17.25	1,548,081	-0.65(-3.63%)
Jan 02, 2009	18.02	18.21	17.69	17.90	1,002,788	-0.04(-0.22%)
Dec 31, 2008	18.16	18.67	17.83	17.94	913,274	-0.05(-0.28%)
Dec 30, 2008	17.75	18.00	17.40	17.99	1,017,518	+0.45(+2.57%)
Dec 29, 2008	17.53	17.74	17.33	17.54	1,575,468	-0.02(-0.11%)
Dec 26, 2008	17.50	17.70	17.15	17.56	321,131	+0.11(+0.63%)
Dec 24, 2008	17.40	17.49	17.05	17.45	262,483	+0.15(+0.87%)
Dec 23, 2008	17.63	17.87	17.00	17.30	1,073,857	-0.29(-1.65%)
Dec 22, 2008	17.80	18.44	17.21	17.59	1,780,189	-0.21(-1.18%)
Dec 19, 2008	17.89	18.45	17.63	17.80	1,895,673	-0.03(-0.17%)
Dec 18, 2008	17.81	18.44	17.45	17.83	1,328,254	+0.16(+0.91%)
Dec 17, 2008	17.12	17.90	17.12	17.67	1,321,238	+0.35(+2.02%)
Dec 16, 2008	17.05	17.40	16.63	17.32	1,331,938	+0.27(+1.58%)
Dec 15, 2008	17.67	18.23	16.75	17.05	1,184,923	-0.59(-3.34%)
Dec 12, 2008	17.55	18.04	17.41	17.64	1,510,104	-0.28(-1.56%)
Dec 11, 2008	18.37	18.80	17.72	17.92	1,464,978	-0.35(-1.92%)
Dec 10, 2008	17.32	18.47	16.65	18.27	2,128,246	+1.17(+6.84%)
Dec 09, 2008	17.99	18.19	17.08	17.10	1,066,708	-0.59(-3.34%)
Dec 08, 2008	17.60	18.17	17.27	17.69	1,486,395	+0.51(+2.97%)
Dec 05, 2008	16.57	17.26	15.94	17.18	932,450	+0.32(+1.90%)
Dec 04, 2008	17.25	17.61	16.49	16.86	1,416,165	-0.53(-3.05%)
Dec 03, 2008	16.91	17.64	16.50	17.39	1,184,280	+0.06(+0.35%)
Dec 02, 2008	16.65	17.75	16.59	17.33	1,271,233	+0.41(+2.42%)

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.