Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	29.71	32.13	29.32	31.33	0	+0.89(+2.91%)
Feb 26, 2009	30.75	31.68	30.36	30.44	1,350,992	-0.05(-0.18%)
Feb 25, 2009	30.20	30.96	29.54	30.50	1,157,846	+0.13(+0.44%)
Feb 24, 2009	28.88	30.69	28.56	30.36	1,574,460	+1.81(+6.34%)
Feb 23, 2009	28.88	29.74	28.28	28.55	1,429,297	-0.18(-0.62%)
Feb 20, 2009	27.53	28.88	27.20	28.73	0	+0.01(+0.03%)
Feb 19, 2009	27.69	29.02	27.48	28.72	1,425,653	+1.47(+5.38%)
Feb 18, 2009	26.42	27.73	26.11	27.26	1,633,580	+1.34(+5.16%)
Feb 17, 2009	25.91	26.15	25.35	25.92	1,495,491	-0.90(-3.36%)
Feb 13, 2009	26.97	28.44	26.40	26.82	1,263,977	+0.02(+0.06%)
Feb 12, 2009	25.92	27.23	25.24	26.80	1,850,301	+0.25(+0.94%)
Feb 11, 2009	26.64	27.48	25.98	26.55	1,114,433	+0.05(+0.17%)
Feb 10, 2009	27.84	28.03	26.39	26.51	1,252,231	-0.98(-3.58%)
Feb 09, 2009	28.44	28.78	27.11	27.49	976,648	-0.54(-1.94%)
Feb 06, 2009	28.19	28.92	27.88	28.04	1,156,975	-0.41(-1.45%)
Feb 05, 2009	27.33	28.77	26.88	28.45	584,266	+0.73(+2.62%)
Feb 04, 2009	27.01	28.15	26.83	27.72	557,056	+0.74(+2.73%)
Feb 03, 2009	27.37	27.37	26.37	26.99	524,407	-0.05(-0.20%)
Feb 02, 2009	27.69	28.15	26.77	27.04	590,151	-0.88(-3.14%)
Jan 30, 2009	28.61	29.14	27.69	27.92	0	-0.46(-1.61%)
Jan 29, 2009	28.67	29.58	28.36	28.37	523,972	-0.87(-2.97%)
Jan 28, 2009	28.99	29.33	28.21	29.24	1,139,682	+0.53(+1.85%)
Jan 27, 2009	29.20	29.57	28.49	28.71	407,321	-0.68(-2.32%)
Jan 26, 2009	29.16	30.33	28.80	29.39	553,891	+0.62(+2.17%)
Jan 23, 2009	27.26	29.22	26.69	28.77	1,072,099	+1.25(+4.54%)
Jan 22, 2009	28.11	28.53	27.20	27.52	744,616	-1.21(-4.22%)
Jan 21, 2009	27.24	28.77	27.24	28.73	1,173,544	+2.04(+7.64%)
Jan 20, 2009	27.82	28.90	26.67	26.69	347,722	-1.50(-5.32%)
Jan 16, 2009	28.49	28.84	27.76	28.19	0	+0.10(+0.37%)
Jan 15, 2009	27.52	28.23	26.95	28.09	758,371	+0.57(+2.07%)
Jan 14, 2009	28.49	29.04	26.77	27.52	997,080	-0.77(-2.72%)
Jan 13, 2009	27.66	29.08	27.61	28.29	849,048	+0.53(+1.92%)
Jan 12, 2009	27.19	27.94	26.24	27.75	1,021,384	+0.15(+0.56%)
Jan 09, 2009	29.51	29.51	27.41	27.60	750,783	-2.26(-7.57%)
Jan 08, 2009	27.58	29.92	27.58	29.86	827,083	+1.67(+5.91%)
Jan 07, 2009	29.44	29.52	27.98	28.19	1,459,693	-1.53(-5.14%)
Jan 06, 2009	29.08	30.67	28.88	29.72	1,758,513	+1.31(+4.61%)
Jan 05, 2009	27.30	28.83	26.64	28.41	1,233,761	+1.54(+5.72%)
Jan 02, 2009	25.23	27.17	25.13	26.88	0	+2.01(+8.07%)
Jan 01, 2009	24.96	26.00	24.75	24.87	0	+0.00(+0.00%)
Dec 31, 2008	24.96	26.00	24.75	24.87	850,716	-0.16(-0.63%)
Dec 30, 2008	24.14	25.05	23.66	25.03	621,736	+0.91(+3.79%)
Dec 29, 2008	23.41	24.24	23.00	24.11	669,317	+1.23(+5.37%)
Dec 26, 2008	23.05	23.27	22.61	22.88	0	-0.03(-0.11%)
Dec 24, 2008	22.95	23.35	22.42	22.91	611,399	-0.04(-0.18%)
Dec 23, 2008	22.77	23.61	22.64	22.95	1,360,278	+0.00(+0.02%)
Dec 22, 2008	23.47	23.77	22.50	22.95	1,049,720	-0.32(-1.39%)
Dec 19, 2008	23.59	24.45	22.82	23.27	1,357,332	+0.02(+0.11%)
Dec 18, 2008	24.18	24.31	22.96	23.25	2,165,685	-1.09(-4.47%)
Dec 17, 2008	23.35	25.09	23.24	24.33	1,168,795	+0.62(+2.61%)
Dec 16, 2008	22.70	23.81	22.42	23.72	1,154,077	+1.17(+5.18%)
Dec 15, 2008	22.69	23.25	22.08	22.55	1,734,570	+1.12(+5.22%)
Dec 12, 2008	20.78	21.77	20.16	21.43	0	+0.00(+0.00%)
Dec 11, 2008	22.41	22.70	21.07	21.43	926,344	-1.01(-4.48%)
Dec 10, 2008	22.41	22.80	22.06	22.44	1,718,588	+0.27(+1.24%)
Dec 09, 2008	21.60	22.47	21.28	22.16	2,481,670	+0.19(+0.87%)
Dec 08, 2008	22.55	23.00	21.62	21.97	1,959,125	+0.45(+2.10%)
Dec 05, 2008	22.06	22.49	20.73	21.52	0	-0.84(-3.75%)
Dec 04, 2008	25.02	25.22	21.92	22.36	930,891	-3.21(-12.56%)
Dec 03, 2008	24.56	25.75	23.02	25.57	942,448	+0.63(+2.52%)
Dec 02, 2008	24.97	25.14	23.85	24.94	438,636	+0.76(+3.14%)

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.