Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	17.90	18.15	17.70	17.92	0	-0.38(-2.05%)
Feb 26, 2009	18.69	18.75	18.16	18.30	5,323,924	+0.04(+0.21%)
Feb 25, 2009	18.87	18.87	18.03	18.26	5,185,283	-0.35(-1.90%)
Feb 24, 2009	18.15	18.82	17.99	18.61	3,631,520	+0.44(+2.44%)
Feb 23, 2009	19.01	19.32	18.08	18.17	5,831,110	-0.71(-3.78%)
Feb 20, 2009	19.06	19.45	18.55	18.88	4,758,013	-0.35(-1.83%)
Feb 19, 2009	19.66	19.97	19.15	19.24	3,584,815	-0.28(-1.42%)
Feb 18, 2009	19.96	19.96	19.14	19.51	3,374,654	-0.26(-1.29%)
Feb 17, 2009	20.23	20.23	19.42	19.77	5,772,861	-0.66(-3.23%)
Feb 13, 2009	20.14	20.69	20.14	20.43	5,402,311	+0.04(+0.22%)
Feb 12, 2009	20.30	20.42	19.99	20.39	5,810,097	-0.24(-1.16%)
Feb 11, 2009	20.69	21.44	20.36	20.63	3,830,928	-0.23(-1.12%)
Feb 10, 2009	22.10	22.22	20.64	20.86	5,388,289	-1.20(-5.44%)
Feb 09, 2009	22.05	22.32	21.84	22.06	2,740,204	+0.21(+0.96%)
Feb 06, 2009	21.04	22.15	21.03	21.85	5,128,557	+0.94(+4.49%)
Feb 05, 2009	20.54	21.14	20.46	20.91	5,277,159	+0.26(+1.24%)
Feb 04, 2009	21.04	21.14	20.50	20.66	4,472,976	+0.02(+0.11%)
Feb 03, 2009	20.53	20.81	20.39	20.63	5,485,285	+0.18(+0.88%)
Feb 02, 2009	20.36	20.83	20.10	20.45	2,668,477	-0.33(-1.59%)
Jan 30, 2009	21.34	21.34	20.60	20.78	0	-0.33(-1.56%)
Jan 29, 2009	21.61	21.61	21.03	21.11	5,976,747	-0.83(-3.76%)
Jan 28, 2009	21.29	21.98	21.29	21.94	5,793,745	+0.80(+3.80%)
Jan 27, 2009	21.49	21.50	21.04	21.14	3,416,750	+0.05(+0.25%)
Jan 26, 2009	21.28	21.68	20.80	21.08	2,727,024	+0.16(+0.75%)
Jan 23, 2009	20.11	21.26	20.10	20.93	4,824,871	+0.14(+0.65%)
Jan 22, 2009	20.66	21.20	20.49	20.79	4,869,258	-0.55(-2.57%)
Jan 21, 2009	21.11	21.38	20.22	21.34	9,278,551	+0.71(+3.46%)
Jan 20, 2009	22.07	22.07	20.54	20.63	4,637,300	-1.39(-6.31%)
Jan 16, 2009	22.18	22.52	21.43	22.01	4,259,643	+0.17(+0.79%)
Jan 15, 2009	21.69	22.22	20.75	21.84	6,814,529	+0.08(+0.38%)
Jan 14, 2009	22.50	22.50	21.57	21.76	4,672,098	-1.01(-4.45%)
Jan 13, 2009	22.76	23.20	22.67	22.77	4,159,286	-0.15(-0.65%)
Jan 12, 2009	23.94	23.94	22.85	22.92	3,464,080	-0.98(-4.11%)
Jan 09, 2009	24.06	24.38	23.75	23.91	2,930,052	-0.35(-1.42%)
Jan 08, 2009	24.34	24.47	23.96	24.25	3,374,199	-0.39(-1.58%)
Jan 07, 2009	25.38	25.54	24.48	24.64	3,464,986	-1.34(-5.14%)
Jan 06, 2009	25.99	26.39	25.71	25.98	2,614,988	+0.23(+0.87%)
Jan 05, 2009	25.45	26.04	25.23	25.75	3,744,184	+0.48(+1.90%)
Jan 02, 2009	24.25	25.37	24.17	25.27	0	+1.05(+4.34%)
Jan 01, 2009	24.36	24.60	23.78	24.22	0	+0.00(+0.00%)
Dec 31, 2008	24.36	24.60	23.78	24.22	2,059,554	-0.03(-0.12%)
Dec 30, 2008	24.13	24.57	23.64	24.25	2,728,395	+0.10(+0.40%)
Dec 29, 2008	24.73	25.13	24.15	24.15	1,955,051	-0.72(-2.90%)
Dec 26, 2008	24.44	24.98	24.44	24.87	868,523	+0.23(+0.94%)
Dec 24, 2008	24.57	25.00	24.50	24.64	886,410	-0.12(-0.49%)
Dec 23, 2008	24.78	25.17	24.54	24.76	1,976,238	-0.30(-1.20%)
Dec 22, 2008	25.33	25.33	24.63	25.06	2,741,819	-0.26(-1.04%)
Dec 19, 2008	25.68	25.91	25.07	25.32	5,291,293	+0.03(+0.12%)
Dec 18, 2008	25.65	26.19	25.14	25.29	5,015,711	-0.52(-2.01%)
Dec 17, 2008	25.21	25.98	24.85	25.81	6,285,346	+0.13(+0.50%)
Dec 16, 2008	23.67	25.90	23.49	25.68	6,806,806	+2.21(+9.43%)
Dec 15, 2008	23.78	24.24	23.33	23.47	3,518,749	-0.14(-0.57%)
Dec 12, 2008	22.90	24.15	22.53	23.61	4,271,602	-0.29(-1.22%)
Dec 11, 2008	24.29	24.99	23.80	23.90	4,629,475	-0.87(-3.52%)
Dec 10, 2008	23.80	24.83	23.80	24.77	4,392,438	+1.21(+5.13%)
Dec 09, 2008	23.76	24.30	23.21	23.56	4,107,730	-0.37(-1.54%)
Dec 08, 2008	23.42	23.94	22.75	23.93	5,921,438	+1.73(+7.78%)
Dec 05, 2008	21.05	22.25	20.75	22.20	5,014,356	+0.94(+4.41%)
Dec 04, 2008	21.13	22.07	21.13	21.26	5,127,008	-0.39(-1.80%)
Dec 03, 2008	21.41	22.06	20.66	21.65	3,356,417	+0.11(+0.49%)
Dec 02, 2008	20.72	21.78	20.72	21.55	4,725,460	+1.06(+5.16%)

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.