Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	17.22	17.50	16.96	17.19	0	-0.31(-1.76%)
Feb 26, 2009	18.07	18.10	17.42	17.49	16,139,550	-0.35(-1.94%)
Feb 25, 2009	17.94	18.13	17.42	17.84	7,630,225	-0.54(-2.96%)
Feb 24, 2009	18.09	18.43	17.62	18.38	6,287,140	+0.69(+3.92%)
Feb 23, 2009	18.75	19.02	17.67	17.69	6,975,880	+0.06(+0.31%)
Feb 20, 2009	17.60	17.97	17.35	17.64	7,701,428	-1.09(-5.81%)
Feb 19, 2009	19.28	19.36	18.68	18.72	4,708,420	-0.35(-1.86%)
Feb 18, 2009	19.19	19.35	18.89	19.08	5,474,188	-0.09(-0.49%)
Feb 17, 2009	19.16	19.55	19.16	19.17	4,193,208	-2.25(-10.52%)
Feb 13, 2009	21.39	22.29	21.26	21.43	1,630,238	-0.06(-0.29%)
Feb 12, 2009	21.10	21.60	20.82	21.49	4,026,718	-0.21(-0.98%)
Feb 11, 2009	21.48	21.77	21.28	21.70	3,754,717	+0.54(+2.57%)
Feb 10, 2009	22.29	22.35	20.95	21.16	6,052,392	-1.52(-6.71%)
Feb 09, 2009	22.60	23.04	22.42	22.68	2,832,876	-0.60(-2.57%)
Feb 06, 2009	22.71	23.45	22.45	23.28	2,737,000	+0.79(+3.51%)
Feb 05, 2009	21.96	22.63	21.62	22.49	7,071,419	+0.26(+1.17%)
Feb 04, 2009	22.09	22.60	22.08	22.23	5,362,993	+0.42(+1.92%)
Feb 03, 2009	21.42	21.86	21.17	21.81	6,743,073	+1.02(+4.89%)
Feb 02, 2009	20.44	20.98	20.43	20.80	2,390,948	-0.12(-0.57%)
Jan 30, 2009	21.22	21.40	20.65	20.92	0	-0.17(-0.82%)
Jan 29, 2009	21.33	21.70	20.92	21.09	10,807,291	-0.79(-3.60%)
Jan 28, 2009	21.71	22.17	21.50	21.88	7,520,149	+1.46(+7.14%)
Jan 27, 2009	20.34	20.68	20.13	20.42	2,924,258	+0.47(+2.33%)
Jan 26, 2009	19.96	20.46	19.73	19.95	2,893,847	+0.17(+0.84%)
Jan 23, 2009	19.31	19.98	19.20	19.79	2,782,015	-0.37(-1.84%)
Jan 22, 2009	20.27	20.38	19.59	20.16	1,979,227	-0.65(-3.11%)
Jan 21, 2009	20.25	20.91	19.85	20.80	3,351,287	+0.91(+4.60%)
Jan 20, 2009	20.69	20.69	19.86	19.89	4,042,546	-1.23(-5.82%)
Jan 16, 2009	21.52	21.59	20.51	21.12	2,318,533	+0.44(+2.13%)
Jan 15, 2009	20.67	20.93	19.75	20.68	4,255,003	-0.58(-2.71%)
Jan 14, 2009	21.58	21.59	20.91	21.25	3,133,384	-0.47(-2.14%)
Jan 13, 2009	21.19	21.93	21.19	21.72	3,489,338	+0.74(+3.53%)
Jan 12, 2009	21.55	21.57	20.83	20.98	3,189,892	-1.02(-4.62%)
Jan 09, 2009	22.45	22.47	21.67	22.00	2,809,771	-1.32(-5.65%)
Jan 08, 2009	22.93	23.31	22.72	23.31	3,611,282	-0.16(-0.67%)
Jan 07, 2009	23.41	23.74	23.13	23.47	4,468,784	+0.00(+0.00%)
Jan 06, 2009	23.42	23.78	23.26	23.47	3,772,442	+0.54(+2.34%)
Jan 05, 2009	22.88	23.16	22.56	22.93	3,461,939	+0.06(+0.24%)
Jan 02, 2009	22.18	22.99	22.05	22.88	0	+0.83(+3.75%)
Jan 01, 2009	22.00	22.26	21.76	22.05	0	+0.00(+0.00%)
Dec 31, 2008	22.00	22.26	21.76	22.05	2,558,050	+0.22(+1.01%)
Dec 30, 2008	21.67	21.92	21.42	21.83	5,618,414	-0.24(-1.11%)
Dec 29, 2008	22.03	22.29	21.74	22.07	2,325,913	+0.30(+1.38%)
Dec 26, 2008	21.73	21.95	21.50	21.77	1,280,019	-0.14(-0.65%)
Dec 24, 2008	21.74	21.94	21.55	21.92	734,520	+0.73(+3.42%)
Dec 23, 2008	21.40	21.77	21.14	21.19	3,701,278	-1.19(-5.32%)
Dec 22, 2008	22.80	22.82	21.87	22.38	3,112,346	-0.52(-2.27%)
Dec 19, 2008	23.20	23.39	22.80	22.90	2,981,469	+0.49(+2.18%)
Dec 18, 2008	22.96	23.37	22.22	22.41	7,068,938	-0.06(-0.25%)
Dec 17, 2008	22.38	22.89	22.38	22.47	5,200,425	-0.35(-1.55%)
Dec 16, 2008	21.78	23.11	21.70	22.82	5,061,829	+1.72(+8.14%)
Dec 15, 2008	21.38	21.59	20.78	21.10	1,993,168	-0.09(-0.45%)
Dec 12, 2008	20.70	21.40	20.62	21.20	3,439,928	-0.28(-1.28%)
Dec 11, 2008	21.67	22.08	21.26	21.48	5,308,709	+0.17(+0.81%)
Dec 10, 2008	21.18	21.39	20.85	21.30	4,764,632	+1.55(+7.86%)
Dec 09, 2008	19.58	20.17	19.49	19.75	3,542,298	-0.18(-0.91%)
Dec 08, 2008	19.66	20.22	19.60	19.93	7,609,408	+1.56(+8.50%)
Dec 05, 2008	17.34	18.37	17.04	18.37	3,462,178	+1.03(+5.96%)
Dec 04, 2008	17.40	17.88	16.97	17.34	2,748,066	-1.07(-5.82%)
Dec 03, 2008	17.76	18.49	17.37	18.41	3,908,537	+0.03(+0.17%)
Dec 02, 2008	17.92	18.48	17.65	18.38	3,674,386	+1.20(+6.98%)

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.