Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	18.30	18.64	17.67	17.73	3,547,281	-0.68(-3.68%)
Feb 26, 2009	19.12	19.13	18.37	18.41	3,689,578	-0.62(-3.24%)
Feb 25, 2009	18.24	19.36	17.97	19.03	5,605,935	+0.63(+3.40%)
Feb 24, 2009	17.46	18.56	17.40	18.40	3,200,593	+1.00(+5.74%)
Feb 23, 2009	17.95	18.09	17.38	17.40	2,457,720	-0.50(-2.77%)
Feb 20, 2009	17.63	18.19	17.42	17.90	3,157,657	+0.17(+0.98%)
Feb 19, 2009	18.07	18.65	17.67	17.73	2,677,876	-0.46(-2.53%)
Feb 18, 2009	18.19	18.38	17.70	18.19	2,430,204	+0.04(+0.24%)
Feb 17, 2009	18.33	18.64	17.89	18.14	3,030,305	-1.14(-5.90%)
Feb 13, 2009	19.46	19.75	19.25	19.28	1,637,655	-0.24(-1.25%)
Feb 12, 2009	18.95	19.59	18.59	19.52	2,092,421	+0.06(+0.31%)
Feb 11, 2009	19.38	19.76	19.26	19.46	2,732,637	+0.03(+0.18%)
Feb 10, 2009	20.25	20.51	19.33	19.43	4,245,476	-1.08(-5.25%)
Feb 09, 2009	20.20	20.87	20.16	20.51	3,726,641	+0.41(+2.03%)
Feb 06, 2009	20.72	20.85	19.46	20.10	4,931,281	+0.44(+2.25%)
Feb 05, 2009	20.79	21.41	19.03	19.66	5,390,943	-1.50(-7.10%)
Feb 04, 2009	21.07	21.52	20.79	21.16	3,721,658	+0.34(+1.63%)
Feb 03, 2009	21.40	21.51	20.01	20.82	3,393,147	-0.56(-2.60%)
Feb 02, 2009	21.32	21.68	20.80	21.38	2,438,277	-0.32(-1.48%)
Jan 30, 2009	22.84	22.84	21.52	21.70	3,108,077	-1.00(-4.40%)
Jan 29, 2009	22.66	22.85	22.19	22.70	1,826,866	-0.24(-1.06%)
Jan 28, 2009	23.37	23.57	22.66	22.94	2,550,087	-0.39(-1.68%)
Jan 27, 2009	23.76	23.81	23.24	23.33	2,866,401	-1.44(-5.82%)
Jan 26, 2009	24.30	25.30	24.11	24.77	972,928	+0.42(+1.71%)
Jan 23, 2009	23.80	24.79	23.52	24.36	1,525,447	-0.11(-0.46%)
Jan 22, 2009	25.20	25.20	23.81	24.47	1,918,002	-0.84(-3.33%)
Jan 21, 2009	24.86	25.62	24.34	25.31	2,001,077	+0.79(+3.22%)
Jan 20, 2009	25.44	25.97	24.52	24.52	1,600,228	-1.03(-4.01%)
Jan 16, 2009	25.62	25.81	24.94	25.55	1,540,908	+0.15(+0.58%)
Jan 15, 2009	24.79	25.68	24.29	25.40	1,536,273	+0.53(+2.13%)
Jan 14, 2009	25.43	25.53	24.57	24.87	1,799,923	-0.84(-3.28%)
Jan 13, 2009	26.05	26.27	25.49	25.71	2,144,419	-0.35(-1.33%)
Jan 12, 2009	26.53	26.76	25.80	26.06	1,627,830	-0.47(-1.77%)
Jan 09, 2009	27.22	27.22	26.39	26.53	1,546,436	-0.77(-2.83%)
Jan 08, 2009	27.53	27.54	26.78	27.30	1,798,214	-0.27(-0.98%)
Jan 07, 2009	26.96	27.89	26.83	27.57	2,297,605	+0.12(+0.44%)
Jan 06, 2009	27.72	27.97	27.15	27.45	2,657,805	-0.02(-0.06%)
Jan 05, 2009	26.95	28.08	26.64	27.47	3,340,655	-0.13(-0.47%)
Jan 02, 2009	26.36	27.68	26.36	27.60	3,721,178	+0.94(+3.52%)
Dec 31, 2008	25.94	27.95	25.81	26.66	23,953,826	+0.77(+2.99%)
Dec 30, 2008	24.55	25.89	24.46	25.89	1,889,432	+1.40(+5.71%)
Dec 29, 2008	24.50	24.76	23.85	24.49	1,600,817	+0.04(+0.18%)
Dec 26, 2008	24.67	24.72	24.18	24.44	589,264	-0.12(-0.50%)
Dec 24, 2008	24.30	24.67	24.09	24.56	1,449,413	+1.30(+5.60%)
Dec 23, 2008	23.59	23.70	22.97	23.26	1,023,250	-0.31(-1.33%)
Dec 22, 2008	23.38	23.61	22.85	23.57	1,627,368	+0.16(+0.67%)
Dec 19, 2008	23.29	23.65	22.64	23.42	2,652,844	+0.44(+1.93%)
Dec 18, 2008	23.32	23.33	22.50	22.97	2,115,825	+0.12(+0.53%)
Dec 17, 2008	22.59	23.32	22.20	22.85	2,857,112	-0.50(-2.16%)
Dec 16, 2008	22.06	23.44	21.86	23.36	1,805,894	+1.29(+5.83%)
Dec 15, 2008	22.14	22.35	21.51	22.07	1,798,536	+0.26(+1.20%)
Dec 12, 2008	21.29	22.11	20.92	21.81	2,682,562	+0.41(+1.91%)
Dec 11, 2008	22.31	22.62	21.38	21.40	2,225,440	-0.81(-3.64%)
Dec 10, 2008	23.11	23.58	21.95	22.21	3,796,623	-1.74(-7.26%)
Dec 09, 2008	24.62	24.64	23.62	23.95	2,001,507	-1.00(-4.01%)
Dec 08, 2008	24.83	25.78	24.55	24.95	2,031,409	-0.01(-0.03%)
Dec 05, 2008	23.23	25.04	22.66	24.96	2,126,729	+1.89(+8.17%)
Dec 04, 2008	24.18	24.74	22.59	23.07	2,581,995	-1.67(-6.74%)
Dec 03, 2008	23.90	26.48	23.48	24.74	11,902,422	-1.85(-6.96%)
Dec 02, 2008	25.72	26.66	25.24	26.59	2,874,159	+1.74(+6.99%)

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.