Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	25.68	26.01	25.54	25.62	0	-0.76(-2.88%)
Feb 26, 2009	27.34	27.43	26.29	26.38	1,913,322	-1.26(-4.56%)
Feb 25, 2009	28.04	28.07	27.34	27.64	1,739,472	-0.90(-3.15%)
Feb 24, 2009	28.36	28.71	28.00	28.54	1,628,198	+0.49(+1.75%)
Feb 23, 2009	28.85	28.96	27.95	28.05	1,590,786	-0.20(-0.71%)
Feb 20, 2009	27.91	28.54	27.91	28.25	1,705,554	-0.58(-2.01%)
Feb 19, 2009	29.41	29.52	28.74	28.83	1,370,920	-0.03(-0.10%)
Feb 18, 2009	29.00	29.09	28.49	28.86	1,070,546	-0.15(-0.52%)
Feb 17, 2009	29.03	29.27	28.77	29.01	1,513,519	-1.01(-3.36%)
Feb 13, 2009	30.12	30.45	29.83	30.02	2,051,082	-0.07(-0.23%)
Feb 12, 2009	29.79	30.09	29.35	30.09	2,045,237	-0.47(-1.54%)
Feb 11, 2009	30.08	30.63	29.76	30.56	5,005,133	+2.25(+7.95%)
Feb 10, 2009	29.21	29.50	28.09	28.31	2,069,974	-0.89(-3.05%)
Feb 09, 2009	29.38	29.39	28.84	29.20	1,270,927	+0.36(+1.25%)
Feb 06, 2009	28.44	29.18	28.34	28.84	1,722,249	-0.51(-1.74%)
Feb 05, 2009	28.55	29.53	28.26	29.35	2,049,559	+0.60(+2.09%)
Feb 04, 2009	28.92	29.41	28.64	28.75	2,317,828	-0.81(-2.74%)
Feb 03, 2009	28.97	29.73	28.72	29.56	2,430,554	+1.04(+3.65%)
Feb 02, 2009	28.03	28.71	28.01	28.52	1,622,956	+0.35(+1.24%)
Jan 30, 2009	28.60	28.68	27.87	28.17	0	-0.19(-0.67%)
Jan 29, 2009	28.78	28.79	28.12	28.36	2,614,627	-0.79(-2.71%)
Jan 28, 2009	29.49	29.53	28.91	29.15	2,585,715	-0.51(-1.72%)
Jan 27, 2009	30.22	30.45	29.41	29.66	3,977,078	-0.67(-2.21%)
Jan 26, 2009	30.63	31.06	30.20	30.33	3,009,399	-0.03(-0.10%)
Jan 23, 2009	30.10	30.53	29.87	30.36	5,144,575	-0.07(-0.23%)
Jan 22, 2009	30.25	30.74	30.12	30.43	2,503,983	-0.69(-2.22%)
Jan 21, 2009	30.85	31.15	30.27	31.12	3,195,173	+0.17(+0.55%)
Jan 20, 2009	31.73	31.80	30.91	30.95	2,726,323	-1.64(-5.03%)
Jan 16, 2009	32.58	32.66	31.96	32.59	2,157,178	+0.54(+1.68%)
Jan 15, 2009	31.87	32.22	31.01	32.05	2,603,830	-0.24(-0.74%)
Jan 14, 2009	31.66	32.45	31.48	32.29	4,108,983	+0.79(+2.51%)
Jan 13, 2009	31.44	31.58	31.07	31.50	1,589,125	+0.00(+0.00%)
Jan 12, 2009	31.67	31.67	31.09	31.50	1,541,798	-0.10(-0.32%)
Jan 09, 2009	32.15	32.21	31.33	31.60	1,557,189	-0.74(-2.29%)
Jan 08, 2009	32.12	32.37	31.74	32.34	1,271,187	+0.15(+0.47%)
Jan 07, 2009	32.31	32.69	32.03	32.19	1,540,272	+0.41(+1.29%)
Jan 06, 2009	31.31	32.00	31.13	31.78	2,071,965	+0.65(+2.09%)
Jan 05, 2009	31.33	31.49	30.95	31.13	2,849,938	-1.56(-4.77%)
Jan 02, 2009	32.04	32.80	31.91	32.69	0	+0.53(+1.65%)
Jan 01, 2009	32.01	32.36	31.67	32.16	0	+0.00(+0.00%)
Dec 31, 2008	32.01	32.36	31.67	32.16	1,322,966	-0.25(-0.77%)
Dec 30, 2008	31.77	32.41	31.69	32.41	1,348,232	+0.68(+2.14%)
Dec 29, 2008	32.09	32.11	31.50	31.73	1,534,608	+0.46(+1.47%)
Dec 26, 2008	30.90	31.38	30.90	31.27	1,092,131	+0.36(+1.16%)
Dec 24, 2008	30.11	31.49	30.06	30.91	1,104,902	+0.01(+0.03%)
Dec 23, 2008	31.78	32.08	30.73	30.90	1,821,626	-1.42(-4.39%)
Dec 22, 2008	33.09	33.23	31.95	32.32	2,262,486	-0.28(-0.86%)
Dec 19, 2008	32.86	33.13	32.43	32.60	2,315,382	+0.21(+0.65%)
Dec 18, 2008	33.56	33.57	32.10	32.39	2,974,882	-0.42(-1.28%)
Dec 17, 2008	32.83	33.33	32.28	32.81	2,940,799	+0.86(+2.69%)
Dec 16, 2008	30.45	32.02	30.31	31.95	2,167,170	+2.20(+7.39%)
Dec 15, 2008	30.17	30.17	29.40	29.75	1,225,442	-0.03(-0.10%)
Dec 12, 2008	28.91	29.91	28.77	29.78	2,237,606	+0.87(+3.01%)
Dec 11, 2008	29.14	29.55	28.72	28.91	1,631,590	-0.27(-0.93%)
Dec 10, 2008	29.37	29.53	28.80	29.18	1,833,572	+0.23(+0.79%)
Dec 09, 2008	29.07	29.91	28.76	28.95	1,783,235	+0.05(+0.17%)
Dec 08, 2008	29.14	29.40	28.60	28.90	1,503,404	+0.47(+1.65%)
Dec 05, 2008	27.65	28.56	27.27	28.43	1,823,408	+0.81(+2.93%)
Dec 04, 2008	27.72	28.40	27.32	27.62	1,401,285	-0.53(-1.88%)
Dec 03, 2008	27.43	28.15	26.91	28.15	1,878,252	+0.63(+2.29%)
Dec 02, 2008	26.91	27.58	26.59	27.52	2,163,831	+0.86(+3.23%)

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.