Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	21.98	22.43	21.73	21.80	7,694,714	-0.24(-1.09%)
Feb 26, 2009	23.03	23.50	22.01	22.04	8,809,023	-0.74(-3.25%)
Feb 25, 2009	22.01	23.36	21.83	22.78	8,417,328	+0.56(+2.52%)
Feb 24, 2009	21.76	22.32	21.76	22.22	6,500,305	+0.55(+2.54%)
Feb 23, 2009	22.52	22.69	21.57	21.67	6,275,303	-0.69(-3.09%)
Feb 20, 2009	22.09	22.79	21.97	22.36	7,715,441	+0.12(+0.54%)
Feb 19, 2009	23.17	23.33	22.24	22.24	6,276,529	-0.86(-3.72%)
Feb 18, 2009	23.32	23.54	22.88	23.10	5,000,917	-0.12(-0.52%)
Feb 17, 2009	23.58	23.95	23.17	23.22	6,526,902	-1.23(-5.03%)
Feb 13, 2009	24.29	24.93	24.00	24.45	7,028,039	+0.25(+1.03%)
Feb 12, 2009	23.69	24.40	23.45	24.20	7,680,571	+0.38(+1.60%)
Feb 11, 2009	24.97	24.97	23.50	23.82	6,555,646	-0.45(-1.85%)
Feb 10, 2009	25.15	25.49	24.19	24.27	9,737,514	-1.07(-4.22%)
Feb 09, 2009	25.87	25.95	25.07	25.34	8,778,794	-0.43(-1.67%)
Feb 06, 2009	25.40	25.93	25.13	25.77	8,438,386	+0.43(+1.70%)
Feb 05, 2009	24.07	25.52	23.93	25.34	9,966,003	+1.06(+4.37%)
Feb 04, 2009	24.43	24.92	24.09	24.28	9,322,903	-0.13(-0.53%)
Feb 03, 2009	23.83	24.46	23.48	24.41	6,661,366	+0.57(+2.39%)
Feb 02, 2009	23.11	24.04	22.90	23.84	6,558,663	+0.42(+1.79%)
Jan 30, 2009	23.83	24.27	23.31	23.42	5,644,699	-0.48(-2.01%)
Jan 29, 2009	24.64	24.65	23.75	23.90	5,190,020	-0.77(-3.12%)
Jan 28, 2009	24.71	24.99	24.28	24.67	6,612,302	+0.25(+1.02%)
Jan 27, 2009	23.76	24.70	23.42	24.42	5,844,516	+0.91(+3.87%)
Jan 26, 2009	23.05	23.86	23.00	23.51	5,073,188	+0.35(+1.51%)
Jan 23, 2009	22.41	23.41	22.36	23.16	9,583,345	+0.39(+1.71%)
Jan 22, 2009	23.08	23.43	22.33	22.77	8,980,526	-0.60(-2.57%)
Jan 21, 2009	23.12	23.40	22.30	23.37	5,983,741	+0.62(+2.73%)
Jan 20, 2009	23.62	23.94	22.73	22.75	7,579,344	-1.19(-4.97%)
Jan 16, 2009	22.91	23.95	22.90	23.94	10,363,959	+1.20(+5.28%)
Jan 15, 2009	21.88	22.92	21.51	22.74	10,397,380	+1.07(+4.94%)
Jan 14, 2009	21.70	22.58	21.52	21.67	11,721,307	-0.93(-4.12%)
Jan 13, 2009	21.73	22.98	21.50	22.60	9,682,906	+0.91(+4.20%)
Jan 12, 2009	21.98	22.21	21.41	21.69	5,618,897	-0.51(-2.30%)
Jan 09, 2009	23.34	23.35	22.07	22.20	5,777,900	-1.06(-4.56%)
Jan 08, 2009	22.92	23.28	22.51	23.26	4,413,700	+0.28(+1.22%)
Jan 07, 2009	23.08	23.61	22.75	22.98	5,757,587	-0.78(-3.28%)
Jan 06, 2009	22.80	23.90	22.75	23.76	4,597,833	+1.05(+4.62%)
Jan 05, 2009	22.26	23.15	22.25	22.71	4,731,328	-0.10(-0.44%)
Jan 02, 2009	22.32	22.89	21.87	22.81	3,752,501	+0.69(+3.12%)
Dec 31, 2008	22.20	22.35	21.89	22.12	0	-0.18(-0.81%)
Dec 30, 2008	21.64	22.49	21.61	22.30	3,344,782	+0.77(+3.58%)
Dec 29, 2008	21.63	21.67	21.09	21.53	2,834,194	-0.03(-0.14%)
Dec 26, 2008	21.76	21.76	21.46	21.56	828,378	-0.10(-0.46%)
Dec 24, 2008	21.52	21.77	21.46	21.66	925,848	+0.07(+0.32%)
Dec 23, 2008	21.91	22.30	21.45	21.59	3,340,073	-0.15(-0.69%)
Dec 22, 2008	22.14	22.20	21.25	21.74	3,885,378	-0.38(-1.72%)
Dec 19, 2008	22.49	22.92	21.92	22.12	7,420,391	+0.01(+0.05%)
Dec 18, 2008	23.75	23.81	21.70	22.11	6,295,631	-1.55(-6.55%)
Dec 17, 2008	23.79	24.22	23.51	23.66	6,175,739	-0.41(-1.70%)
Dec 16, 2008	23.05	24.28	22.70	24.07	6,611,878	+1.25(+5.48%)
Dec 15, 2008	23.00	23.20	22.42	22.82	5,436,233	-0.05(-0.22%)
Dec 12, 2008	21.21	23.06	21.14	22.87	6,122,411	+1.23(+5.68%)
Dec 11, 2008	21.55	22.35	21.30	21.64	5,701,001	-0.12(-0.55%)
Dec 10, 2008	21.69	22.66	21.09	21.76	5,950,160	+0.32(+1.49%)
Dec 09, 2008	19.99	22.14	19.85	21.44	8,469,682	+1.30(+6.45%)
Dec 08, 2008	20.48	20.48	19.83	20.14	5,810,046	+0.33(+1.67%)
Dec 05, 2008	19.19	19.87	18.44	19.81	6,150,332	+0.36(+1.85%)
Dec 04, 2008	19.64	20.37	19.19	19.45	6,897,459	-0.57(-2.85%)
Dec 03, 2008	19.28	20.05	18.41	20.02	6,369,019	+1.16(+6.15%)
Dec 02, 2008	18.85	19.04	18.19	18.86	6,228,763	+0.10(+0.53%)

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.