Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	18.80	19.28	18.59	18.62	0	-0.60(-3.11%)
Feb 26, 2009	20.00	20.00	19.05	19.22	9,566,140	-0.40(-2.02%)
Feb 25, 2009	20.11	20.11	19.49	19.62	11,883,651	-0.34(-1.70%)
Feb 24, 2009	19.29	20.24	19.11	19.96	16,063,632	+0.70(+3.64%)
Feb 23, 2009	20.28	20.36	19.20	19.25	17,101,776	-0.76(-3.81%)
Feb 20, 2009	20.67	20.67	19.70	20.02	0	-0.96(-4.60%)
Feb 19, 2009	21.20	21.46	20.92	20.98	11,451,300	-0.04(-0.20%)
Feb 18, 2009	21.79	21.79	20.85	21.02	10,531,113	-0.66(-3.04%)
Feb 17, 2009	22.37	22.50	21.61	21.68	10,557,196	-1.26(-5.51%)
Feb 13, 2009	22.20	23.29	22.08	22.95	11,912,609	+0.83(+3.73%)
Feb 12, 2009	22.00	22.16	21.38	22.12	9,977,458	-0.22(-0.99%)
Feb 11, 2009	23.13	23.28	22.00	22.34	7,540,855	+0.15(+0.69%)
Feb 10, 2009	23.02	23.39	22.03	22.19	10,223,163	-1.10(-4.71%)
Feb 09, 2009	23.24	23.38	22.84	23.29	6,680,612	+0.08(+0.33%)
Feb 06, 2009	22.85	23.36	22.65	23.21	10,844,025	+0.64(+2.83%)
Feb 05, 2009	21.75	22.84	21.67	22.57	10,403,732	+0.12(+0.53%)
Feb 04, 2009	22.02	23.12	22.02	22.45	10,896,823	+0.46(+2.08%)
Feb 03, 2009	22.26	22.26	21.53	22.00	12,088,642	-0.10(-0.44%)
Feb 02, 2009	22.43	22.54	21.76	22.09	10,448,771	-0.68(-2.99%)
Jan 30, 2009	22.71	23.77	22.43	22.77	0	+0.10(+0.43%)
Jan 29, 2009	23.82	24.02	22.57	22.68	13,047,424	-1.42(-5.88%)
Jan 28, 2009	23.93	24.46	23.82	24.09	9,799,153	+0.56(+2.36%)
Jan 27, 2009	23.16	23.69	23.00	23.54	9,415,914	+0.51(+2.20%)
Jan 26, 2009	22.36	23.14	22.17	23.03	12,578,091	+0.67(+3.01%)
Jan 23, 2009	21.57	22.59	21.50	22.36	8,085,554	+0.17(+0.75%)
Jan 22, 2009	22.22	22.45	21.71	22.19	9,574,553	-0.29(-1.30%)
Jan 21, 2009	22.23	22.59	21.64	22.48	7,823,893	+0.60(+2.73%)
Jan 20, 2009	22.77	23.22	21.86	21.89	9,858,576	-0.98(-4.28%)
Jan 16, 2009	22.95	23.04	22.37	22.86	0	+0.22(+0.95%)
Jan 15, 2009	22.27	22.78	21.69	22.65	9,680,612	+0.44(+1.97%)
Jan 14, 2009	22.91	23.00	22.00	22.21	8,746,991	-0.96(-4.13%)
Jan 13, 2009	23.39	23.59	22.80	23.17	7,369,174	-0.27(-1.15%)
Jan 12, 2009	23.59	23.70	23.18	23.44	6,221,985	-0.26(-1.08%)
Jan 09, 2009	24.27	24.27	23.33	23.70	7,987,754	-0.32(-1.33%)
Jan 08, 2009	23.75	24.02	23.46	24.02	6,281,515	+0.10(+0.44%)
Jan 07, 2009	24.72	24.72	23.72	23.91	8,210,095	-1.10(-4.41%)
Jan 06, 2009	24.17	25.27	24.17	25.02	10,384,299	+1.08(+4.52%)
Jan 05, 2009	23.93	24.07	23.60	23.93	10,063,228	-0.12(-0.52%)
Jan 02, 2009	22.86	24.19	22.57	24.06	0	+1.27(+5.57%)
Jan 01, 2009	22.63	23.11	22.62	22.79	0	+0.00(+0.00%)
Dec 31, 2008	22.63	23.11	22.62	22.79	7,023,280	+0.17(+0.74%)
Dec 30, 2008	21.77	22.65	21.77	22.62	5,754,594	+0.96(+4.42%)
Dec 29, 2008	21.69	21.69	21.27	21.66	6,038,790	-0.53(-2.38%)
Dec 26, 2008	22.22	22.38	21.77	22.19	2,942,070	+0.09(+0.41%)
Dec 24, 2008	22.08	22.22	21.86	22.10	2,136,241	+0.09(+0.41%)
Dec 23, 2008	21.95	22.24	21.51	22.01	8,757,071	-0.13(-0.60%)
Dec 22, 2008	22.75	22.75	21.66	22.14	9,099,938	-0.55(-2.42%)
Dec 19, 2008	23.22	23.60	22.55	22.69	14,498,933	-0.02(-0.09%)
Dec 18, 2008	22.86	23.14	22.35	22.71	14,302,023	-0.07(-0.30%)
Dec 17, 2008	22.56	23.09	22.21	22.78	10,595,719	+0.01(+0.06%)
Dec 16, 2008	21.53	23.02	21.40	22.77	16,141,994	+1.40(+6.56%)
Dec 15, 2008	20.90	22.11	20.87	21.36	21,944,542	+1.27(+6.32%)
Dec 12, 2008	19.39	20.31	18.78	20.09	17,545,294	+0.31(+1.54%)
Dec 11, 2008	20.07	20.60	19.69	19.79	12,667,921	-0.28(-1.38%)
Dec 10, 2008	19.47	20.67	19.45	20.07	13,834,881	+0.85(+4.44%)
Dec 09, 2008	18.74	19.61	18.53	19.21	14,697,479	+0.33(+1.73%)
Dec 08, 2008	18.90	19.31	18.37	18.89	12,855,803	+0.47(+2.52%)
Dec 05, 2008	17.40	18.50	16.97	18.42	9,349,935	+0.74(+4.16%)
Dec 04, 2008	18.02	18.44	17.35	17.69	7,475,202	-0.71(-3.85%)
Dec 03, 2008	17.71	18.57	17.47	18.39	9,639,532	-0.06(-0.34%)
Dec 02, 2008	18.36	18.51	17.85	18.46	8,428,283	+0.42(+2.31%)

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.