Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	25.33	26.23	24.83	25.65	0	-0.40(-1.53%)
Feb 26, 2009	27.41	27.45	25.70	26.04	11,227,848	-0.84(-3.14%)
Feb 25, 2009	27.97	27.97	26.28	26.89	11,307,897	-0.95(-3.41%)
Feb 24, 2009	27.08	27.90	26.26	27.84	12,987,101	+1.24(+4.67%)
Feb 23, 2009	27.31	27.46	26.58	26.60	10,519,623	-0.60(-2.22%)
Feb 20, 2009	26.37	27.67	26.08	27.20	12,612,517	-0.11(-0.42%)
Feb 19, 2009	28.06	28.38	27.26	27.31	9,225,241	-0.31(-1.10%)
Feb 18, 2009	28.38	28.51	27.31	27.62	8,635,063	-0.17(-0.61%)
Feb 17, 2009	28.18	28.39	27.21	27.79	11,199,309	-0.85(-2.97%)
Feb 13, 2009	29.36	29.62	28.52	28.64	7,591,407	-0.97(-3.28%)
Feb 12, 2009	28.38	29.69	28.22	29.61	8,977,778	+0.55(+1.90%)
Feb 11, 2009	27.88	29.11	27.55	29.06	8,368,683	+1.50(+5.46%)
Feb 10, 2009	28.53	29.06	27.38	27.55	11,773,319	-1.26(-4.36%)
Feb 09, 2009	28.27	28.95	28.09	28.81	5,390,553	+0.63(+2.24%)
Feb 06, 2009	27.38	28.31	27.31	28.18	9,151,793	+1.02(+3.76%)
Feb 05, 2009	27.16	27.65	27.04	27.16	8,756,347	-0.25(-0.91%)
Feb 04, 2009	27.96	27.99	27.23	27.40	6,608,673	-0.40(-1.43%)
Feb 03, 2009	27.77	28.06	27.41	27.80	5,933,616	+0.28(+1.03%)
Feb 02, 2009	26.81	27.77	26.50	27.52	5,782,000	+0.11(+0.39%)
Jan 30, 2009	28.28	28.48	27.09	27.41	0	-0.56(-2.00%)
Jan 29, 2009	28.45	28.84	27.83	27.97	8,179,018	-1.28(-4.39%)
Jan 28, 2009	29.55	29.68	28.10	29.26	14,501,031	+0.96(+3.38%)
Jan 27, 2009	27.33	28.65	26.99	28.30	16,143,259	+1.64(+6.15%)
Jan 26, 2009	27.32	27.92	26.37	26.66	8,754,403	-0.24(-0.90%)
Jan 23, 2009	26.92	27.23	26.06	26.90	8,663,336	-0.45(-1.66%)
Jan 22, 2009	28.32	28.73	27.25	27.36	10,347,902	-1.46(-5.07%)
Jan 21, 2009	28.45	29.05	27.33	28.82	10,657,538	+1.60(+5.89%)
Jan 20, 2009	28.29	30.29	27.21	27.21	12,836,002	-1.91(-6.55%)
Jan 16, 2009	28.97	29.61	28.09	29.12	7,713,039	+0.76(+2.68%)
Jan 15, 2009	28.43	28.87	27.16	28.36	9,113,599	-0.01(-0.05%)
Jan 14, 2009	28.98	29.46	28.16	28.38	7,329,011	-1.27(-4.28%)
Jan 13, 2009	28.77	29.87	28.57	29.65	6,170,778	+0.54(+1.85%)
Jan 12, 2009	29.68	30.25	28.80	29.11	5,588,168	-0.67(-2.26%)
Jan 09, 2009	30.01	30.31	29.49	29.78	5,044,560	-0.18(-0.59%)
Jan 08, 2009	29.58	30.24	29.06	29.96	5,656,290	+0.55(+1.86%)
Jan 07, 2009	30.13	30.59	29.24	29.41	7,314,535	-1.21(-3.96%)
Jan 06, 2009	30.62	31.44	30.31	30.63	7,243,925	-0.96(-3.05%)
Jan 05, 2009	31.75	31.93	30.72	31.59	7,289,621	-0.48(-1.48%)
Jan 02, 2009	32.11	32.57	31.31	32.07	0	+0.00(+0.00%)
Jan 01, 2009	31.85	32.31	31.41	32.07	0	+0.00(+0.00%)
Dec 31, 2008	31.85	32.31	31.41	32.07	4,967,180	+0.19(+0.60%)
Dec 30, 2008	31.08	31.92	30.81	31.87	3,330,310	+0.96(+3.10%)
Dec 29, 2008	30.11	31.04	30.11	30.92	3,266,559	+0.79(+2.61%)
Dec 26, 2008	29.80	30.44	29.64	30.13	1,712,070	+0.57(+1.94%)
Dec 24, 2008	29.65	29.68	29.21	29.55	1,213,989	-0.24(-0.81%)
Dec 23, 2008	30.32	30.91	29.65	29.80	4,121,307	+0.05(+0.17%)
Dec 22, 2008	30.46	31.15	29.41	29.75	4,696,893	-0.65(-2.12%)
Dec 19, 2008	31.38	31.43	30.37	30.39	7,184,270	+0.05(+0.16%)
Dec 18, 2008	29.29	31.06	29.19	30.34	7,538,665	+0.03(+0.09%)
Dec 17, 2008	30.51	32.00	30.16	30.31	7,231,854	-1.22(-3.87%)
Dec 16, 2008	28.86	31.60	28.82	31.53	8,594,475	+3.12(+10.99%)
Dec 15, 2008	28.67	28.80	27.98	28.41	6,213,229	-0.38(-1.31%)
Dec 12, 2008	27.31	29.03	26.39	28.79	6,876,143	+1.08(+3.89%)
Dec 11, 2008	28.49	29.56	27.14	27.71	7,692,832	-1.09(-3.77%)
Dec 10, 2008	30.21	30.21	28.28	28.80	5,995,430	-1.12(-3.75%)
Dec 09, 2008	31.16	31.53	29.56	29.92	6,625,835	-1.14(-3.66%)
Dec 08, 2008	31.63	31.68	30.00	31.05	7,912,946	+0.26(+0.83%)
Dec 05, 2008	27.14	30.85	27.14	30.80	11,788,341	+3.26(+11.82%)
Dec 04, 2008	27.84	29.20	27.08	27.54	9,374,935	-0.99(-3.48%)
Dec 03, 2008	27.65	29.15	27.12	28.53	9,058,778	+0.04(+0.15%)
Dec 02, 2008	26.89	29.09	26.52	28.49	9,751,961	+2.23(+8.51%)

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.