Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	15.06	15.80	15.02	15.33	0	-0.24(-1.53%)
Feb 26, 2009	16.70	16.79	15.40	15.56	74,249,896	-0.69(-4.24%)
Feb 25, 2009	16.43	17.01	15.71	16.25	91,664,088	-0.42(-2.52%)
Feb 24, 2009	15.59	16.73	15.33	16.67	91,907,176	+1.27(+8.23%)
Feb 23, 2009	16.87	16.98	15.33	15.40	80,050,592	-1.27(-7.61%)
Feb 20, 2009	15.19	16.70	15.10	16.67	101,603,360	+1.01(+6.42%)
Feb 19, 2009	16.57	16.78	15.49	15.67	64,837,572	-0.63(-3.85%)
Feb 18, 2009	16.45	16.54	15.70	16.29	69,158,576	+0.07(+0.41%)
Feb 17, 2009	16.52	16.64	16.02	16.23	71,075,976	-1.09(-6.30%)
Feb 13, 2009	18.10	18.16	17.25	17.32	52,752,792	-1.10(-5.99%)
Feb 12, 2009	18.00	18.47	17.04	18.42	99,643,808	-0.27(-1.47%)
Feb 11, 2009	18.39	18.70	17.72	18.70	65,034,928	+0.46(+2.54%)
Feb 10, 2009	19.78	19.81	18.05	18.23	87,405,672	-1.71(-8.59%)
Feb 09, 2009	19.73	20.03	19.32	19.95	46,655,984	+0.27(+1.36%)
Feb 06, 2009	18.53	19.89	18.50	19.68	73,997,064	+1.26(+6.85%)
Feb 05, 2009	18.37	19.06	17.84	18.42	77,987,952	-0.29(-1.53%)
Feb 04, 2009	19.16	19.74	18.70	18.70	52,799,236	-0.45(-2.36%)
Feb 03, 2009	19.35	19.43	18.86	19.15	42,937,564	-0.07(-0.38%)
Feb 02, 2009	18.59	19.41	18.42	19.23	53,396,344	+0.12(+0.64%)
Jan 30, 2009	19.94	20.25	18.69	19.10	0	-0.63(-3.18%)
Jan 29, 2009	20.95	21.06	19.64	19.73	70,671,824	-1.68(-7.83%)
Jan 28, 2009	20.38	21.58	20.13	21.41	82,263,552	+1.58(+7.96%)
Jan 27, 2009	19.58	20.07	19.39	19.83	43,999,248	+0.35(+1.82%)
Jan 26, 2009	19.62	20.16	19.08	19.48	58,914,288	-0.16(-0.84%)
Jan 23, 2009	18.39	19.67	18.27	19.64	73,874,880	+0.60(+3.17%)
Jan 22, 2009	19.23	20.01	18.73	19.04	76,210,216	-1.02(-5.08%)
Jan 21, 2009	18.57	20.15	18.02	20.06	96,074,208	+1.82(+9.96%)
Jan 20, 2009	20.04	20.12	18.10	18.24	71,509,976	-2.21(-10.82%)
Jan 16, 2009	20.21	20.56	19.26	20.45	74,645,712	+0.73(+3.68%)
Jan 15, 2009	19.11	20.22	18.18	19.73	75,183,784	+0.55(+2.89%)
Jan 14, 2009	19.60	19.62	18.97	19.17	64,276,580	-1.05(-5.19%)
Jan 13, 2009	19.37	20.30	19.24	20.22	46,775,648	+0.59(+3.01%)
Jan 12, 2009	20.63	20.70	19.29	19.63	48,146,304	-1.21(-5.82%)
Jan 09, 2009	21.88	21.93	20.71	20.84	36,713,640	-1.01(-4.60%)
Jan 08, 2009	21.59	22.01	21.37	21.85	37,016,728	-0.10(-0.44%)
Jan 07, 2009	22.19	22.64	21.82	21.95	43,362,716	-0.77(-3.38%)
Jan 06, 2009	21.95	22.96	21.32	22.71	51,287,168	+1.07(+4.96%)
Jan 05, 2009	21.92	22.29	21.48	21.64	38,869,360	-0.43(-1.96%)
Jan 02, 2009	22.80	22.87	21.97	22.07	0	-0.62(-2.74%)
Jan 01, 2009	21.62	22.91	21.54	22.70	0	+0.00(+0.00%)
Dec 31, 2008	21.62	22.91	21.54	22.70	51,895,584	+1.03(+4.76%)
Dec 30, 2008	20.96	21.79	20.83	21.67	33,623,584	+0.94(+4.53%)
Dec 29, 2008	21.90	21.90	20.37	20.73	39,261,552	-1.24(-5.63%)
Dec 26, 2008	21.85	22.01	21.34	21.96	11,427,699	+0.29(+1.32%)
Dec 24, 2008	21.62	21.73	21.25	21.68	10,309,763	+0.16(+0.77%)
Dec 23, 2008	21.68	22.07	21.27	21.51	39,310,136	-0.72(-3.24%)
Dec 22, 2008	22.70	22.81	21.14	22.23	60,565,248	-0.48(-2.09%)
Dec 19, 2008	21.76	22.83	21.62	22.71	58,347,984	+1.07(+4.96%)
Dec 18, 2008	23.68	23.86	21.35	21.63	71,392,352	-1.85(-7.89%)
Dec 17, 2008	22.31	24.46	21.91	23.49	82,190,360	+0.58(+2.53%)
Dec 16, 2008	20.59	23.00	20.38	22.91	85,476,784	+2.49(+12.18%)
Dec 15, 2008	20.92	21.10	19.60	20.42	61,284,936	-0.60(-2.84%)
Dec 12, 2008	18.68	21.15	18.51	21.02	92,396,712	+1.82(+9.46%)
Dec 11, 2008	21.90	22.00	18.90	19.20	86,029,264	-3.24(-14.43%)
Dec 10, 2008	21.13	22.53	21.01	22.44	58,161,672	+1.40(+6.63%)
Dec 09, 2008	22.19	22.71	20.61	21.04	102,024,608	-1.63(-7.18%)
Dec 08, 2008	21.39	22.73	20.96	22.67	69,298,072	+1.95(+9.41%)
Dec 05, 2008	18.43	20.87	18.27	20.72	85,982,000	+1.82(+9.65%)
Dec 04, 2008	18.78	20.26	18.36	18.90	84,518,864	-0.32(-1.65%)
Dec 03, 2008	17.79	19.39	17.26	19.21	90,684,640	+0.84(+4.54%)
Dec 02, 2008	16.92	18.44	16.72	18.38	104,166,288	+2.23(+13.77%)

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.