Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	22.81	23.13	21.00	22.18	0	-0.84(-3.65%)
Feb 26, 2009	23.57	23.99	22.56	23.02	820,213	-0.23(-0.98%)
Feb 25, 2009	24.13	24.30	22.61	23.25	795,820	-1.06(-4.36%)
Feb 24, 2009	22.96	24.43	22.81	24.31	1,620,056	+1.44(+6.31%)
Feb 23, 2009	24.56	24.65	22.79	22.87	1,320,893	-1.53(-6.25%)
Feb 20, 2009	24.49	25.08	23.02	24.39	1,349,081	-0.89(-3.52%)
Feb 19, 2009	26.48	26.60	25.27	25.28	897,880	-0.98(-3.73%)
Feb 18, 2009	27.03	27.36	26.11	26.26	868,004	-0.69(-2.57%)
Feb 17, 2009	27.34	29.34	26.92	26.95	763,516	-1.44(-5.06%)
Feb 13, 2009	28.32	28.75	27.97	28.39	1,022,200	-0.01(-0.03%)
Feb 12, 2009	26.86	28.63	26.86	28.40	1,351,870	+1.07(+3.91%)
Feb 11, 2009	27.41	27.75	26.80	27.33	1,320,369	+0.22(+0.81%)
Feb 10, 2009	29.12	29.12	26.95	27.11	1,250,756	-2.14(-7.33%)
Feb 09, 2009	28.90	29.47	28.16	29.25	630,836	+0.62(+2.16%)
Feb 06, 2009	28.13	28.76	27.31	28.63	1,100,263	+0.42(+1.50%)
Feb 05, 2009	27.97	28.61	26.91	28.21	1,147,344	+0.00(+0.00%)
Feb 04, 2009	29.27	29.58	28.00	28.21	815,541	-1.04(-3.57%)
Feb 03, 2009	29.94	30.50	29.22	29.25	932,340	-0.84(-2.79%)
Feb 02, 2009	28.44	30.25	27.97	30.09	858,591	+1.04(+3.56%)
Jan 30, 2009	29.18	30.35	28.71	29.06	0	-0.15(-0.53%)
Jan 29, 2009	30.27	30.51	29.11	29.21	723,405	-1.61(-5.24%)
Jan 28, 2009	28.46	30.89	28.46	30.83	1,300,219	+1.82(+6.27%)
Jan 27, 2009	29.29	29.78	28.26	29.01	2,260,404	-1.56(-5.10%)
Jan 26, 2009	30.81	31.66	29.82	30.57	916,112	+0.20(+0.67%)
Jan 23, 2009	30.18	31.26	29.99	30.36	1,273,446	-0.69(-2.21%)
Jan 22, 2009	32.08	32.36	30.00	31.05	1,388,481	-1.96(-5.93%)
Jan 21, 2009	30.76	33.01	30.40	33.01	867,118	+2.85(+9.44%)
Jan 20, 2009	32.79	33.99	30.10	30.16	1,128,776	-2.16(-6.69%)
Jan 16, 2009	32.76	33.44	31.68	32.32	690,938	+0.17(+0.53%)
Jan 15, 2009	29.79	32.87	29.79	32.15	997,409	+1.69(+5.54%)
Jan 14, 2009	30.21	31.07	30.21	30.46	738,925	-0.64(-2.05%)
Jan 13, 2009	30.91	31.59	29.81	31.10	913,540	+0.27(+0.87%)
Jan 12, 2009	32.62	33.27	30.30	30.83	834,134	-1.81(-5.55%)
Jan 09, 2009	33.19	33.23	32.39	32.64	750,805	-0.55(-1.67%)
Jan 08, 2009	32.94	33.80	32.88	33.19	877,456	+0.27(+0.82%)
Jan 07, 2009	33.58	34.34	32.90	32.92	624,879	-1.39(-4.04%)
Jan 06, 2009	35.04	35.09	34.02	34.31	880,991	-0.63(-1.80%)
Jan 05, 2009	34.07	35.13	33.09	34.94	830,624	+0.73(+2.15%)
Jan 02, 2009	34.92	35.04	33.28	34.20	0	-0.72(-2.06%)
Jan 01, 2009	34.93	35.07	34.03	34.92	0	+0.00(+0.00%)
Dec 31, 2008	34.93	35.07	34.03	34.92	694,138	+0.48(+1.40%)
Dec 30, 2008	32.98	34.55	32.98	34.44	567,873	+0.92(+2.75%)
Dec 29, 2008	32.48	33.80	32.38	33.52	463,144	+0.86(+2.62%)
Dec 26, 2008	33.44	33.44	31.90	32.66	229,800	-0.52(-1.57%)
Dec 24, 2008	31.81	33.35	31.26	33.18	225,390	+1.22(+3.83%)
Dec 23, 2008	31.86	32.65	31.17	31.96	447,697	-0.08(-0.25%)
Dec 22, 2008	32.79	33.34	31.42	32.04	619,553	-0.42(-1.31%)
Dec 19, 2008	31.95	33.02	31.05	32.47	1,467,149	+0.91(+2.89%)
Dec 18, 2008	30.93	32.84	30.57	31.55	890,607	+0.56(+1.82%)
Dec 17, 2008	31.10	31.98	30.35	30.99	954,143	-0.42(-1.32%)
Dec 16, 2008	29.26	31.41	28.87	31.41	1,062,629	+2.32(+7.99%)
Dec 15, 2008	30.91	31.10	28.76	29.08	773,800	-1.84(-5.96%)
Dec 12, 2008	29.78	31.75	29.31	30.93	832,804	+0.42(+1.36%)
Dec 11, 2008	30.98	31.60	29.95	30.51	1,383,389	-0.86(-2.73%)
Dec 10, 2008	30.61	31.86	29.91	31.37	901,619	+0.75(+2.45%)
Dec 09, 2008	30.13	31.95	29.13	30.62	830,068	-0.29(-0.92%)
Dec 08, 2008	31.07	32.29	30.27	30.90	1,223,586	+0.05(+0.16%)
Dec 05, 2008	28.72	30.99	28.22	30.85	0	+1.43(+4.85%)
Dec 04, 2008	30.27	30.27	27.52	29.43	1,294,704	-0.91(-2.98%)
Dec 03, 2008	28.24	30.50	27.75	30.33	1,243,068	+0.89(+3.02%)
Dec 02, 2008	30.53	30.89	28.14	29.44	1,465,090	-0.24(-0.82%)

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.