Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	25.56	25.96	25.29	25.45	0	-0.49(-1.88%)
Feb 26, 2009	26.43	26.57	25.91	25.94	11,479,162	-0.16(-0.60%)
Feb 25, 2009	26.34	26.56	25.77	26.09	15,303,243	-0.44(-1.67%)
Feb 24, 2009	25.60	26.66	25.39	26.54	14,754,780	+1.11(+4.38%)
Feb 23, 2009	26.63	26.64	25.39	25.42	12,104,344	-1.03(-3.89%)
Feb 20, 2009	26.22	26.83	26.00	26.45	15,593,358	+0.10(+0.38%)
Feb 19, 2009	26.08	26.89	26.08	26.35	9,922,088	-0.04(-0.15%)
Feb 18, 2009	26.46	26.64	26.09	26.39	8,866,416	+0.08(+0.31%)
Feb 17, 2009	27.15	27.15	26.19	26.31	15,597,920	-1.11(-4.05%)
Feb 13, 2009	28.07	28.07	27.32	27.42	8,670,727	-0.31(-1.10%)
Feb 12, 2009	27.99	28.05	26.99	27.72	15,312,222	-0.73(-2.57%)
Feb 11, 2009	28.72	28.96	28.16	28.46	10,539,908	+0.12(+0.41%)
Feb 10, 2009	29.88	30.02	28.17	28.34	12,453,964	-1.68(-5.60%)
Feb 09, 2009	29.11	30.33	29.02	30.02	12,881,807	+0.95(+3.28%)
Feb 06, 2009	28.64	29.36	28.52	29.07	9,563,975	+0.47(+1.63%)
Feb 05, 2009	28.05	28.76	27.75	28.60	9,536,661	+0.39(+1.40%)
Feb 04, 2009	28.80	29.10	28.08	28.21	8,511,683	-0.44(-1.55%)
Feb 03, 2009	28.43	28.75	27.91	28.65	13,908,927	+0.57(+2.02%)
Feb 02, 2009	29.29	29.42	27.83	28.08	16,317,102	-1.76(-5.89%)
Jan 30, 2009	31.40	31.52	29.57	29.84	0	-1.53(-4.88%)
Jan 29, 2009	30.86	32.02	30.53	31.37	14,697,574	+0.63(+2.04%)
Jan 28, 2009	30.21	30.99	29.85	30.75	11,004,503	+0.79(+2.65%)
Jan 27, 2009	29.82	30.24	29.53	29.95	8,512,613	+0.24(+0.80%)
Jan 26, 2009	29.70	30.26	29.38	29.72	9,345,964	+0.37(+1.25%)
Jan 23, 2009	29.41	29.78	29.02	29.35	10,246,310	-0.64(-2.15%)
Jan 22, 2009	29.77	30.28	29.31	29.99	8,631,672	-0.10(-0.33%)
Jan 21, 2009	30.30	30.40	29.27	30.09	10,621,304	+0.18(+0.59%)
Jan 20, 2009	31.30	31.40	29.88	29.92	10,245,194	-1.39(-4.43%)
Jan 16, 2009	30.84	31.42	30.45	31.30	10,132,946	+0.69(+2.27%)
Jan 15, 2009	30.56	30.94	30.12	30.61	8,610,780	+0.07(+0.24%)
Jan 14, 2009	30.69	31.07	30.24	30.54	8,148,337	-0.67(-2.15%)
Jan 13, 2009	31.54	31.79	30.91	31.21	7,984,815	-0.46(-1.45%)
Jan 12, 2009	31.98	32.12	31.45	31.67	7,538,614	-0.37(-1.14%)
Jan 09, 2009	32.62	32.74	31.94	32.03	6,598,687	-0.47(-1.43%)
Jan 08, 2009	32.00	32.57	31.87	32.50	7,110,280	+0.28(+0.88%)
Jan 07, 2009	32.52	32.71	31.95	32.22	8,287,656	-0.62(-1.89%)
Jan 06, 2009	32.59	33.18	32.52	32.84	8,953,003	+0.38(+1.18%)
Jan 05, 2009	32.62	32.78	32.24	32.46	6,792,854	-0.38(-1.17%)
Jan 02, 2009	31.93	32.95	31.91	32.84	0	+0.92(+2.87%)
Jan 01, 2009	31.75	32.13	31.45	31.92	0	+0.00(+0.00%)
Dec 31, 2008	31.75	32.13	31.45	31.92	7,220,137	+0.21(+0.65%)
Dec 30, 2008	30.82	31.77	30.64	31.72	6,804,112	+1.00(+3.25%)
Dec 29, 2008	30.82	31.07	30.10	30.72	5,474,497	-0.21(-0.66%)
Dec 26, 2008	30.82	31.13	30.80	30.92	2,945,611	+0.13(+0.43%)
Dec 24, 2008	30.85	31.06	30.71	30.79	2,416,718	+0.03(+0.11%)
Dec 23, 2008	31.46	31.90	30.69	30.76	5,922,799	-0.52(-1.65%)
Dec 22, 2008	31.36	31.66	30.66	31.27	7,588,907	-0.14(-0.44%)
Dec 19, 2008	32.18	32.20	31.20	31.41	13,584,751	-0.05(-0.16%)
Dec 18, 2008	32.68	32.88	31.22	31.46	10,047,215	-1.04(-3.19%)
Dec 17, 2008	31.90	33.01	31.90	32.50	10,601,814	+0.14(+0.45%)
Dec 16, 2008	30.83	32.51	30.69	32.36	16,824,394	+1.49(+4.84%)
Dec 15, 2008	31.40	31.47	30.47	30.86	10,016,193	-0.23(-0.73%)
Dec 12, 2008	30.11	31.39	29.73	31.09	8,513,519	+0.50(+1.63%)
Dec 11, 2008	31.50	31.76	30.32	30.59	13,346,455	-1.32(-4.14%)
Dec 10, 2008	31.57	32.34	31.33	31.91	9,717,436	+0.76(+2.44%)
Dec 09, 2008	30.77	31.48	30.51	31.15	15,840,832	-0.68(-2.14%)
Dec 08, 2008	32.74	33.67	30.75	31.83	25,382,860	-1.37(-4.13%)
Dec 05, 2008	32.30	33.53	32.09	33.21	18,514,826	+0.39(+1.20%)
Dec 04, 2008	33.36	33.54	32.23	32.81	16,745,803	-0.87(-2.59%)
Dec 03, 2008	33.02	34.23	32.82	33.68	16,172,801	-0.08(-0.25%)
Dec 02, 2008	33.68	34.48	32.63	33.77	21,510,912	-0.83(-2.39%)

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.