Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	18.75	19.62	18.57	18.87	0	-0.38(-1.97%)
Feb 26, 2009	20.12	20.73	19.21	19.25	878,155	-0.60(-3.01%)
Feb 25, 2009	20.55	20.60	19.33	19.84	1,227,342	-0.96(-4.60%)
Feb 24, 2009	19.30	20.84	18.93	20.80	1,266,351	+1.72(+9.04%)
Feb 23, 2009	20.73	20.93	18.94	19.08	1,187,169	-1.39(-6.80%)
Feb 20, 2009	19.34	20.50	18.80	20.47	0	+0.46(+2.32%)
Feb 19, 2009	22.04	22.04	19.99	20.01	1,010,988	-1.68(-7.73%)
Feb 18, 2009	22.23	22.32	20.78	21.68	805,514	+0.03(+0.13%)
Feb 17, 2009	21.90	22.23	21.14	21.65	1,025,936	-1.02(-4.51%)
Feb 13, 2009	23.85	24.15	22.66	22.68	1,230,038	-1.30(-5.41%)
Feb 12, 2009	23.95	24.39	22.68	23.97	1,211,682	-0.54(-2.20%)
Feb 11, 2009	24.20	25.09	23.75	24.51	1,328,047	+0.90(+3.81%)
Feb 10, 2009	25.85	26.27	23.48	23.61	1,710,718	-2.55(-9.74%)
Feb 09, 2009	25.89	26.80	25.45	26.16	1,177,323	+0.26(+0.99%)
Feb 06, 2009	25.09	26.18	24.87	25.91	1,278,553	+1.09(+4.39%)
Feb 05, 2009	25.34	25.54	24.05	24.82	1,390,765	-0.66(-2.60%)
Feb 04, 2009	22.63	26.89	22.26	25.48	2,690,061	+3.79(+17.47%)
Feb 03, 2009	21.20	21.95	20.44	21.69	1,226,131	+0.71(+3.39%)
Feb 02, 2009	22.03	22.25	20.13	20.98	1,377,183	-1.38(-6.18%)
Jan 30, 2009	23.82	24.06	22.03	22.36	0	-1.08(-4.61%)
Jan 29, 2009	25.47	25.47	23.43	23.44	948,672	-2.46(-9.51%)
Jan 28, 2009	24.67	25.98	24.11	25.91	1,121,849	+2.18(+9.18%)
Jan 27, 2009	24.09	24.09	23.24	23.73	466,817	-0.27(-1.11%)
Jan 26, 2009	24.13	25.56	23.35	23.99	428,693	+0.02(+0.08%)
Jan 23, 2009	22.34	24.18	22.34	23.97	744,667	+0.61(+2.59%)
Jan 22, 2009	24.30	24.64	23.03	23.37	898,670	-1.46(-5.88%)
Jan 21, 2009	22.99	24.87	21.97	24.83	1,261,787	+2.58(+11.58%)
Jan 20, 2009	24.63	24.63	22.15	22.25	1,244,750	-2.78(-11.12%)
Jan 16, 2009	25.46	25.46	23.68	25.03	0	+0.74(+3.04%)
Jan 15, 2009	23.77	25.00	22.25	24.30	1,106,052	+0.42(+1.75%)
Jan 14, 2009	25.23	25.23	23.23	23.88	935,225	-1.73(-6.77%)
Jan 13, 2009	25.03	26.31	24.83	25.61	860,161	+0.40(+1.58%)
Jan 12, 2009	26.66	26.97	24.92	25.21	895,295	-1.58(-5.90%)
Jan 09, 2009	28.46	28.71	26.80	26.80	1,218,582	-1.70(-5.95%)
Jan 08, 2009	27.26	29.13	27.17	28.49	918,373	+1.07(+3.90%)
Jan 07, 2009	29.63	29.63	27.25	27.42	971,373	-2.55(-8.50%)
Jan 06, 2009	28.97	30.44	28.31	29.97	978,222	+1.22(+4.25%)
Jan 05, 2009	28.93	29.63	28.26	28.75	789,638	-0.19(-0.65%)
Jan 02, 2009	26.47	29.35	26.10	28.94	0	+2.70(+10.29%)
Jan 01, 2009	25.12	26.51	25.10	26.24	0	+0.00(+0.00%)
Dec 31, 2008	25.12	26.51	25.10	26.24	658,077	+1.04(+4.14%)
Dec 30, 2008	24.17	25.20	24.00	25.20	745,997	+1.02(+4.23%)
Dec 29, 2008	25.44	25.57	23.68	24.17	736,357	-1.40(-5.48%)
Dec 26, 2008	25.23	25.57	24.71	25.57	0	+0.43(+1.70%)
Dec 24, 2008	24.96	25.15	24.39	25.15	192,495	+0.22(+0.87%)
Dec 23, 2008	26.01	26.24	24.12	24.93	957,763	-1.11(-4.26%)
Dec 22, 2008	27.14	27.39	25.07	26.04	793,946	-1.02(-3.78%)
Dec 19, 2008	25.95	27.43	25.77	27.06	1,512,202	+1.15(+4.42%)
Dec 18, 2008	27.74	28.24	25.57	25.92	1,360,888	-1.91(-6.88%)
Dec 17, 2008	26.60	28.34	24.87	27.83	783,348	+0.64(+2.37%)
Dec 16, 2008	24.32	27.55	24.17	27.18	1,168,863	+3.17(+13.21%)
Dec 15, 2008	25.57	26.15	23.54	24.01	1,064,294	-1.34(-5.27%)
Dec 12, 2008	22.10	25.48	22.10	25.35	0	+1.97(+8.43%)
Dec 11, 2008	25.33	25.97	23.18	23.38	1,470,558	-2.22(-8.66%)
Dec 10, 2008	25.14	25.80	24.14	25.59	762,824	+1.00(+4.08%)
Dec 09, 2008	24.89	25.81	24.01	24.59	1,280,567	-0.73(-2.88%)
Dec 08, 2008	22.71	25.56	22.43	25.32	1,474,366	+2.89(+12.88%)
Dec 05, 2008	19.60	22.50	19.29	22.43	0	+2.37(+11.80%)
Dec 04, 2008	19.81	21.90	19.80	20.06	886,874	-0.17(-0.84%)
Dec 03, 2008	18.54	20.24	18.51	20.23	893,588	+0.14(+0.71%)
Dec 02, 2008	18.87	20.34	18.21	20.09	1,049,952	+1.48(+7.94%)

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.