Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	21.95	23.20	21.61	21.66	0	-0.15(-0.67%)
Feb 26, 2009	24.80	24.80	21.05	21.80	21,462,366	-2.77(-11.26%)
Feb 25, 2009	26.53	26.56	24.27	24.57	8,163,364	-2.06(-7.73%)
Feb 24, 2009	25.50	26.87	25.10	26.63	7,242,085	+1.31(+5.16%)
Feb 23, 2009	27.16	27.16	24.58	25.33	7,765,104	-1.73(-6.41%)
Feb 20, 2009	27.39	27.53	26.30	27.06	5,220,537	-0.59(-2.13%)
Feb 19, 2009	27.68	28.27	27.44	27.65	5,807,381	+0.40(+1.47%)
Feb 18, 2009	27.50	27.78	26.72	27.25	4,831,499	-0.11(-0.40%)
Feb 17, 2009	28.31	28.33	27.08	27.36	5,107,308	-1.78(-6.10%)
Feb 13, 2009	29.99	30.17	28.97	29.14	3,541,590	-0.86(-2.87%)
Feb 12, 2009	28.22	30.49	27.52	30.00	9,415,733	+0.74(+2.54%)
Feb 11, 2009	29.32	30.12	28.53	29.25	6,315,968	+0.05(+0.16%)
Feb 10, 2009	30.76	31.04	28.93	29.21	5,865,890	-1.83(-5.90%)
Feb 09, 2009	30.96	31.46	30.52	31.04	4,654,826	-0.28(-0.90%)
Feb 06, 2009	30.33	31.64	30.26	31.32	4,923,696	+0.95(+3.14%)
Feb 05, 2009	29.63	31.25	29.54	30.37	7,411,611	+0.64(+2.17%)
Feb 04, 2009	30.13	30.74	29.31	29.73	6,414,503	-0.26(-0.88%)
Feb 03, 2009	29.44	30.27	28.57	29.99	7,427,547	+0.76(+2.61%)
Feb 02, 2009	27.67	30.09	27.60	29.23	5,991,182	+1.10(+3.90%)
Jan 30, 2009	29.17	29.37	27.86	28.13	0	-1.08(-3.70%)
Jan 29, 2009	29.88	30.04	29.19	29.21	6,382,179	-1.11(-3.65%)
Jan 28, 2009	29.06	31.21	28.71	30.32	12,357,663	+1.75(+6.13%)
Jan 27, 2009	26.86	29.03	26.22	28.56	7,822,962	+2.04(+7.70%)
Jan 26, 2009	27.06	27.78	26.08	26.52	4,843,958	-0.44(-1.62%)
Jan 23, 2009	25.90	27.56	24.81	26.96	6,047,863	+0.58(+2.20%)
Jan 22, 2009	24.71	26.75	24.71	26.38	8,224,089	+1.41(+5.63%)
Jan 21, 2009	23.84	25.11	23.44	24.97	4,971,987	+1.51(+6.42%)
Jan 20, 2009	24.79	25.09	23.23	23.47	5,394,810	-1.48(-5.93%)
Jan 16, 2009	24.19	25.15	24.05	24.94	5,294,030	+1.11(+4.64%)
Jan 15, 2009	23.66	24.15	22.69	23.84	6,352,712	+0.15(+0.61%)
Jan 14, 2009	24.07	24.07	22.46	23.69	6,523,000	-0.74(-3.05%)
Jan 13, 2009	25.01	25.97	23.86	24.44	5,934,773	-1.13(-4.40%)
Jan 12, 2009	26.31	26.46	25.14	25.56	2,918,199	-0.93(-3.53%)
Jan 09, 2009	27.09	27.27	26.19	26.50	3,676,987	-0.73(-2.67%)
Jan 08, 2009	26.31	27.36	26.08	27.22	5,154,988	+0.74(+2.81%)
Jan 07, 2009	25.61	26.75	24.69	26.48	7,132,109	-1.07(-3.89%)
Jan 06, 2009	26.70	27.73	25.89	27.55	6,905,646	+1.02(+3.83%)
Jan 05, 2009	26.55	26.86	26.06	26.53	4,580,300	-0.15(-0.58%)
Jan 02, 2009	25.94	26.87	25.80	26.69	0	+0.83(+3.19%)
Jan 01, 2009	26.74	26.90	25.36	25.86	0	+0.00(+0.00%)
Dec 31, 2008	26.74	26.90	25.36	25.86	4,574,823	-0.78(-2.93%)
Dec 30, 2008	24.55	26.68	24.55	26.64	4,952,743	+2.02(+8.22%)
Dec 29, 2008	24.49	24.74	24.09	24.62	3,372,070	+0.12(+0.48%)
Dec 26, 2008	24.07	24.63	23.99	24.50	1,390,834	+0.64(+2.66%)
Dec 24, 2008	23.68	24.17	23.53	23.86	1,158,797	+0.10(+0.42%)
Dec 23, 2008	23.98	24.31	23.61	23.76	3,445,906	+0.16(+0.69%)
Dec 22, 2008	24.59	24.91	22.91	23.60	4,960,858	-0.86(-3.52%)
Dec 19, 2008	23.84	25.10	23.31	24.46	9,537,395	+0.95(+4.05%)
Dec 18, 2008	22.39	23.80	22.18	23.51	6,059,827	+1.35(+6.10%)
Dec 17, 2008	22.00	22.62	21.34	22.16	5,342,390	-0.34(-1.53%)
Dec 16, 2008	21.46	22.64	21.00	22.50	7,539,017	+1.33(+6.30%)
Dec 15, 2008	20.19	21.66	19.35	21.17	10,399,044	+2.11(+11.04%)
Dec 12, 2008	18.69	19.37	18.47	19.06	4,845,494	-0.25(-1.27%)
Dec 11, 2008	18.57	20.36	18.54	19.31	5,500,137	+0.62(+3.30%)
Dec 10, 2008	18.75	19.35	18.04	18.69	4,297,287	+0.09(+0.49%)
Dec 09, 2008	19.48	19.89	18.21	18.60	4,016,624	-1.10(-5.57%)
Dec 08, 2008	19.65	20.39	19.20	19.70	5,296,476	+0.41(+2.12%)
Dec 05, 2008	17.84	19.36	17.07	19.29	5,068,635	+1.26(+7.00%)
Dec 04, 2008	18.14	19.03	17.64	18.03	3,375,955	-0.35(-1.93%)
Dec 03, 2008	17.78	18.59	17.45	18.38	4,104,700	+0.06(+0.35%)
Dec 02, 2008	18.08	18.61	17.65	18.32	5,239,242	+0.39(+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.