Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	16.20	16.53	15.58	15.76	0	-0.34(-2.09%)
Feb 26, 2009	18.72	18.72	15.65	16.10	43,150,784	-2.37(-12.85%)
Feb 25, 2009	19.33	19.33	18.10	18.47	17,884,992	-0.95(-4.87%)
Feb 24, 2009	19.07	19.81	18.93	19.42	17,447,384	+0.31(+1.64%)
Feb 23, 2009	21.34	21.58	18.73	19.11	36,473,540	-3.34(-14.87%)
Feb 20, 2009	22.57	22.91	22.09	22.45	17,946,106	-0.54(-2.34%)
Feb 19, 2009	22.93	23.58	22.69	22.98	12,643,301	+0.26(+1.13%)
Feb 18, 2009	22.81	22.81	22.30	22.73	13,711,624	-0.07(-0.32%)
Feb 17, 2009	22.61	23.13	21.85	22.80	16,702,982	-0.43(-1.86%)
Feb 13, 2009	23.60	23.62	22.98	23.23	11,541,087	-0.42(-1.76%)
Feb 12, 2009	22.30	23.70	22.06	23.65	20,407,690	+0.75(+3.26%)
Feb 11, 2009	22.30	23.01	22.18	22.90	18,105,076	+0.47(+2.07%)
Feb 10, 2009	23.48	23.79	22.33	22.44	15,659,853	-1.24(-5.25%)
Feb 09, 2009	23.76	23.82	23.19	23.68	15,787,661	+0.47(+2.00%)
Feb 06, 2009	23.08	23.61	22.86	23.22	19,047,416	+0.11(+0.49%)
Feb 05, 2009	22.99	23.33	22.88	23.10	16,535,360	-0.14(-0.62%)
Feb 04, 2009	23.91	24.02	23.06	23.25	16,223,339	-0.61(-2.56%)
Feb 03, 2009	23.75	24.27	23.01	23.86	15,414,460	+0.47(+2.02%)
Feb 02, 2009	22.46	23.66	22.30	23.38	11,610,637	+0.66(+2.89%)
Jan 30, 2009	23.07	23.18	22.19	22.73	0	-0.29(-1.25%)
Jan 29, 2009	23.81	23.82	22.87	23.01	11,023,386	-1.04(-4.33%)
Jan 28, 2009	23.75	24.27	23.46	24.06	21,006,226	+0.73(+3.13%)
Jan 27, 2009	22.68	23.66	22.53	23.33	18,110,574	+0.75(+3.30%)
Jan 26, 2009	22.59	23.03	22.30	22.58	14,946,054	+0.09(+0.39%)
Jan 23, 2009	21.80	22.92	20.80	22.49	17,695,080	+0.68(+3.13%)
Jan 22, 2009	20.41	22.01	20.26	21.81	24,740,510	+1.72(+8.54%)
Jan 21, 2009	19.42	20.15	19.14	20.09	10,230,004	+0.71(+3.68%)
Jan 20, 2009	20.38	20.86	19.28	19.38	10,218,148	-1.07(-5.25%)
Jan 16, 2009	20.37	20.55	19.86	20.46	0	+0.49(+2.45%)
Jan 15, 2009	19.30	20.17	19.14	19.97	13,382,189	+0.65(+3.36%)
Jan 14, 2009	19.81	20.02	19.07	19.32	9,781,489	-1.03(-5.05%)
Jan 13, 2009	19.99	21.09	19.93	20.34	12,956,730	-0.21(-1.01%)
Jan 12, 2009	21.32	21.49	20.29	20.55	7,781,868	-0.67(-3.14%)
Jan 09, 2009	21.46	21.66	20.70	21.22	7,393,923	-0.21(-0.97%)
Jan 08, 2009	20.94	21.59	20.66	21.43	7,612,781	+0.33(+1.56%)
Jan 07, 2009	21.43	21.72	20.89	21.10	10,267,528	-0.16(-0.75%)
Jan 06, 2009	21.75	21.96	20.70	21.26	9,254,497	-0.51(-2.36%)
Jan 05, 2009	21.98	22.20	21.31	21.77	10,619,546	-0.36(-1.63%)
Jan 02, 2009	21.42	22.24	21.29	22.13	0	+0.79(+3.72%)
Jan 01, 2009	21.71	21.91	21.02	21.34	0	+0.00(+0.00%)
Dec 31, 2008	21.71	21.91	21.02	21.34	6,961,610	-0.35(-1.63%)
Dec 30, 2008	20.71	21.75	20.66	21.69	7,338,088	+1.18(+5.75%)
Dec 29, 2008	21.19	21.19	20.12	20.51	6,866,013	-0.59(-2.78%)
Dec 26, 2008	20.92	21.24	20.85	21.10	2,627,990	+0.27(+1.31%)
Dec 24, 2008	20.99	21.24	20.44	20.82	2,450,332	-0.02(-0.08%)
Dec 23, 2008	20.80	21.34	20.63	20.84	7,380,284	+0.19(+0.93%)
Dec 22, 2008	21.23	21.51	20.05	20.65	10,172,698	-0.60(-2.83%)
Dec 19, 2008	20.07	21.59	19.99	21.25	21,688,126	+1.27(+6.34%)
Dec 18, 2008	19.38	20.12	19.00	19.98	12,651,302	+0.81(+4.23%)
Dec 17, 2008	19.22	19.93	18.99	19.17	10,193,782	-0.36(-1.85%)
Dec 16, 2008	18.50	19.97	18.05	19.53	14,807,675	+0.46(+2.40%)
Dec 15, 2008	18.97	19.64	18.82	19.08	13,379,889	+0.19(+1.02%)
Dec 12, 2008	18.31	19.12	18.09	18.88	10,358,401	+0.04(+0.21%)
Dec 11, 2008	17.09	19.22	17.01	18.84	17,230,472	+1.54(+8.90%)
Dec 10, 2008	16.85	17.50	16.76	17.30	8,764,182	+0.63(+3.80%)
Dec 09, 2008	17.03	17.79	16.20	16.67	10,279,763	-0.54(-3.12%)
Dec 08, 2008	17.63	17.72	16.75	17.21	9,625,818	+0.03(+0.19%)
Dec 05, 2008	15.66	17.30	15.43	17.17	10,280,353	+1.21(+7.59%)
Dec 04, 2008	16.08	16.74	15.67	15.96	9,232,839	-0.39(-2.35%)
Dec 03, 2008	15.91	16.47	15.28	16.35	9,993,493	+0.05(+0.30%)
Dec 02, 2008	16.44	17.02	15.44	16.30	11,146,307	+0.16(+0.99%)

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.