Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	25.55	25.95	25.28	25.44	0	-0.49(-1.88%)
Feb 26, 2009	26.42	26.57	25.91	25.93	11,482,234	-0.16(-0.60%)
Feb 25, 2009	26.33	26.56	25.76	26.09	15,307,338	-0.44(-1.67%)
Feb 24, 2009	25.59	26.65	25.38	26.53	14,758,729	+1.11(+4.38%)
Feb 23, 2009	26.62	26.64	25.39	25.42	12,107,583	-1.03(-3.89%)
Feb 20, 2009	26.22	26.83	25.99	26.45	15,597,531	+0.10(+0.38%)
Feb 19, 2009	26.07	26.89	26.07	26.34	9,924,743	-0.04(-0.15%)
Feb 18, 2009	26.45	26.63	26.09	26.38	8,868,789	+0.08(+0.31%)
Feb 17, 2009	27.14	27.14	26.18	26.30	15,602,097	-1.11(-4.05%)
Feb 13, 2009	28.07	28.07	27.32	27.41	8,673,049	-0.30(-1.10%)
Feb 12, 2009	27.98	28.04	26.98	27.72	15,316,323	-0.73(-2.57%)
Feb 11, 2009	28.71	28.95	28.15	28.45	10,542,731	+0.12(+0.41%)
Feb 10, 2009	29.87	30.01	28.17	28.33	12,457,299	-1.68(-5.60%)
Feb 09, 2009	29.10	30.32	29.01	30.01	12,885,257	+0.95(+3.28%)
Feb 06, 2009	28.64	29.35	28.51	29.06	9,566,537	+0.47(+1.63%)
Feb 05, 2009	28.04	28.75	27.74	28.59	9,539,215	+0.39(+1.40%)
Feb 04, 2009	28.79	29.09	28.07	28.20	8,513,962	-0.44(-1.55%)
Feb 03, 2009	28.43	28.74	27.90	28.64	13,912,652	+0.57(+2.02%)
Feb 02, 2009	29.28	29.41	27.82	28.08	16,321,471	-1.76(-5.89%)
Jan 30, 2009	31.39	31.51	29.56	29.84	0	-1.53(-4.88%)
Jan 29, 2009	30.86	32.01	30.52	31.37	14,701,510	+0.63(+2.04%)
Jan 28, 2009	30.20	30.98	29.84	30.74	11,007,450	+0.79(+2.65%)
Jan 27, 2009	29.81	30.23	29.52	29.95	8,514,892	+0.24(+0.80%)
Jan 26, 2009	29.70	30.26	29.37	29.71	9,348,467	+0.37(+1.25%)
Jan 23, 2009	29.40	29.77	29.01	29.34	10,249,054	-0.64(-2.15%)
Jan 22, 2009	29.76	30.27	29.30	29.98	8,633,984	-0.10(-0.33%)
Jan 21, 2009	30.29	30.40	29.26	30.08	10,624,148	+0.18(+0.59%)
Jan 20, 2009	31.29	31.39	29.87	29.91	10,247,938	-1.39(-4.43%)
Jan 16, 2009	30.83	31.41	30.45	31.29	10,135,659	+0.69(+2.27%)
Jan 15, 2009	30.55	30.93	30.11	30.60	8,613,086	+0.07(+0.24%)
Jan 14, 2009	30.68	31.06	30.23	30.53	8,150,519	-0.67(-2.15%)
Jan 13, 2009	31.53	31.78	30.90	31.20	7,986,953	-0.46(-1.45%)
Jan 12, 2009	31.97	32.11	31.44	31.66	7,540,633	-0.37(-1.14%)
Jan 09, 2009	32.61	32.73	31.93	32.03	6,600,454	-0.47(-1.43%)
Jan 08, 2009	31.99	32.56	31.87	32.49	7,112,184	+0.28(+0.88%)
Jan 07, 2009	32.51	32.70	31.94	32.21	8,289,876	-0.62(-1.89%)
Jan 06, 2009	32.58	33.17	32.51	32.83	8,955,400	+0.38(+1.18%)
Jan 05, 2009	32.61	32.77	32.23	32.45	6,794,673	-0.38(-1.17%)
Jan 02, 2009	31.92	32.94	31.90	32.83	0	+0.92(+2.87%)
Jan 01, 2009	31.74	32.13	31.44	31.91	0	+0.00(+0.00%)
Dec 31, 2008	31.74	32.13	31.44	31.91	7,222,070	+0.21(+0.65%)
Dec 30, 2008	30.82	31.77	30.63	31.71	6,805,934	+1.00(+3.25%)
Dec 29, 2008	30.81	31.06	30.10	30.71	5,475,963	-0.21(-0.66%)
Dec 26, 2008	30.81	31.12	30.79	30.92	2,946,400	+0.13(+0.43%)
Dec 24, 2008	30.84	31.05	30.71	30.78	2,417,365	+0.03(+0.11%)
Dec 23, 2008	31.45	31.89	30.68	30.75	5,924,386	-0.52(-1.65%)
Dec 22, 2008	31.35	31.65	30.66	31.27	7,590,939	-0.14(-0.44%)
Dec 19, 2008	32.17	32.19	31.19	31.40	13,588,389	-0.05(-0.16%)
Dec 18, 2008	32.67	32.87	31.22	31.45	10,049,905	-1.04(-3.19%)
Dec 17, 2008	31.89	33.00	31.89	32.49	10,604,653	+0.14(+0.45%)
Dec 16, 2008	30.82	32.50	30.68	32.35	16,828,900	+1.49(+4.84%)
Dec 15, 2008	31.39	31.46	30.46	30.86	10,018,875	-0.23(-0.73%)
Dec 12, 2008	30.10	31.38	29.72	31.08	8,515,799	+0.50(+1.63%)
Dec 11, 2008	31.49	31.75	30.31	30.58	13,350,029	-1.32(-4.14%)
Dec 10, 2008	31.57	32.33	31.32	31.90	9,720,039	+0.76(+2.44%)
Dec 09, 2008	30.76	31.47	30.51	31.14	15,845,074	-0.68(-2.14%)
Dec 08, 2008	32.73	33.66	30.74	31.83	25,389,656	-1.37(-4.13%)
Dec 05, 2008	32.29	33.52	32.08	33.20	18,519,784	+0.39(+1.20%)
Dec 04, 2008	33.35	33.53	32.23	32.80	16,750,288	-0.87(-2.59%)
Dec 03, 2008	33.01	34.22	32.81	33.67	16,177,132	-0.08(-0.25%)
Dec 02, 2008	33.67	34.47	32.62	33.76	21,516,672	-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.