Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	24.19	25.57	23.82	23.87	0	-0.16(-0.67%)
Feb 26, 2009	27.33	27.33	23.20	24.03	19,474,780	-3.05(-11.26%)
Feb 25, 2009	29.24	29.27	26.75	27.08	7,407,372	-2.27(-7.73%)
Feb 24, 2009	28.10	29.61	27.66	29.35	6,571,410	+1.44(+5.16%)
Feb 23, 2009	29.93	29.93	27.09	27.91	7,045,994	-1.91(-6.41%)
Feb 20, 2009	30.19	30.34	28.98	29.82	4,737,074	-0.65(-2.13%)
Feb 19, 2009	30.50	31.15	30.24	30.47	5,269,571	+0.44(+1.47%)
Feb 18, 2009	30.31	30.62	29.45	30.03	4,384,064	-0.12(-0.40%)
Feb 17, 2009	31.20	31.22	29.84	30.15	4,634,331	-1.96(-6.10%)
Feb 13, 2009	33.05	33.25	31.93	32.11	3,213,611	-0.95(-2.87%)
Feb 12, 2009	31.10	33.60	30.33	33.06	8,543,761	+0.82(+2.54%)
Feb 11, 2009	32.31	33.19	31.44	32.24	5,731,059	+0.05(+0.16%)
Feb 10, 2009	33.90	34.21	31.88	32.19	5,322,662	-2.02(-5.90%)
Feb 09, 2009	34.12	34.67	33.63	34.21	4,223,752	-0.31(-0.90%)
Feb 06, 2009	33.43	34.87	33.35	34.52	4,467,723	+1.05(+3.14%)
Feb 05, 2009	32.65	34.44	32.55	33.47	6,725,237	+0.71(+2.17%)
Feb 04, 2009	33.21	33.88	32.30	32.76	5,820,469	-0.29(-0.88%)
Feb 03, 2009	32.44	33.36	31.49	33.05	6,739,697	+0.84(+2.61%)
Feb 02, 2009	30.49	33.16	30.42	32.21	5,436,351	+1.21(+3.90%)
Jan 30, 2009	32.15	32.37	30.70	31.00	0	-1.19(-3.70%)
Jan 29, 2009	32.93	33.11	32.17	32.19	5,791,139	-1.22(-3.65%)
Jan 28, 2009	32.03	34.39	31.64	33.41	11,213,245	+1.93(+6.13%)
Jan 27, 2009	29.60	31.99	28.90	31.48	7,098,494	+2.25(+7.70%)
Jan 26, 2009	29.82	30.61	28.74	29.23	4,395,369	-0.48(-1.62%)
Jan 23, 2009	28.54	30.37	27.34	29.71	5,487,783	+0.64(+2.20%)
Jan 22, 2009	27.23	29.48	27.23	29.07	7,462,473	+1.55(+5.63%)
Jan 21, 2009	26.27	27.67	25.83	27.52	4,511,542	+1.66(+6.42%)
Jan 20, 2009	27.32	27.65	25.60	25.86	4,895,208	-1.63(-5.93%)
Jan 16, 2009	26.66	27.72	26.51	27.49	4,803,761	+1.22(+4.64%)
Jan 15, 2009	26.07	26.61	25.01	26.27	5,764,400	+0.16(+0.61%)
Jan 14, 2009	26.53	26.53	24.75	26.11	5,918,918	-0.82(-3.04%)
Jan 13, 2009	27.56	28.62	26.29	26.93	5,385,166	-1.24(-4.40%)
Jan 12, 2009	28.99	29.16	27.71	28.17	2,647,951	-1.03(-3.53%)
Jan 09, 2009	29.86	30.05	28.86	29.20	3,336,469	-0.80(-2.67%)
Jan 08, 2009	28.99	30.15	28.74	30.00	4,677,595	+0.82(+2.81%)
Jan 07, 2009	28.22	29.48	27.21	29.18	6,471,619	-1.18(-3.89%)
Jan 06, 2009	29.43	30.56	28.53	30.36	6,266,128	+1.12(+3.83%)
Jan 05, 2009	29.26	29.60	28.72	29.24	4,156,128	-0.17(-0.58%)
Jan 02, 2009	28.59	29.61	28.43	29.41	0	+0.91(+3.19%)
Jan 01, 2009	29.47	29.65	27.95	28.50	0	+0.00(+0.00%)
Dec 31, 2008	29.47	29.65	27.95	28.50	4,151,158	-0.86(-2.93%)
Dec 30, 2008	27.06	29.40	27.06	29.36	4,494,080	+2.23(+8.22%)
Dec 29, 2008	26.99	27.26	26.55	27.13	3,059,790	+0.13(+0.48%)
Dec 26, 2008	26.53	27.14	26.44	27.00	1,262,032	+0.70(+2.66%)
Dec 24, 2008	26.10	26.64	25.93	26.30	1,051,484	+0.11(+0.42%)
Dec 23, 2008	26.43	26.79	26.02	26.19	3,126,788	+0.18(+0.69%)
Dec 22, 2008	27.10	27.45	25.25	26.01	4,501,443	-0.95(-3.52%)
Dec 19, 2008	26.27	27.66	25.69	26.96	8,654,156	+1.05(+4.05%)
Dec 18, 2008	24.67	26.23	24.44	25.91	5,498,639	+1.49(+6.10%)
Dec 17, 2008	24.25	24.93	23.52	24.42	4,847,642	-0.38(-1.53%)
Dec 16, 2008	23.65	24.95	23.14	24.80	6,840,844	+1.47(+6.30%)
Dec 15, 2008	22.25	23.87	21.33	23.33	9,436,010	+2.32(+11.04%)
Dec 12, 2008	20.60	21.35	20.36	21.01	4,396,763	-0.27(-1.27%)
Dec 11, 2008	20.46	22.44	20.43	21.28	4,990,781	+0.68(+3.30%)
Dec 10, 2008	20.66	21.33	19.88	20.60	3,899,324	+0.10(+0.49%)
Dec 09, 2008	21.47	21.92	20.07	20.50	3,644,653	-1.21(-5.57%)
Dec 08, 2008	21.66	22.47	21.16	21.71	4,805,980	+0.45(+2.12%)
Dec 05, 2008	19.66	21.34	18.81	21.26	4,599,239	+1.39(+7.00%)
Dec 04, 2008	19.99	20.97	19.44	19.87	3,063,315	-0.39(-1.92%)
Dec 03, 2008	19.59	20.49	19.23	20.26	3,724,572	+0.07(+0.35%)
Dec 02, 2008	19.93	20.51	19.45	20.19	4,754,047	+0.43(+2.18%)

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.