Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	25.34	25.34	24.44	24.47	0	-1.35(-5.23%)
Feb 26, 2009	27.04	27.04	25.74	25.82	5,115,846	-0.79(-2.97%)
Feb 25, 2009	27.89	27.89	26.42	26.61	7,427,873	-1.36(-4.85%)
Feb 24, 2009	27.62	28.40	27.29	27.97	5,695,964	+0.51(+1.87%)
Feb 23, 2009	28.86	28.90	27.43	27.45	4,596,325	-1.39(-4.82%)
Feb 20, 2009	29.36	29.72	28.49	28.84	0	-0.67(-2.27%)
Feb 19, 2009	29.71	30.12	29.36	29.51	4,291,970	-0.02(-0.07%)
Feb 18, 2009	29.33	29.99	29.22	29.53	3,641,963	+0.32(+1.11%)
Feb 17, 2009	29.86	29.99	28.93	29.21	4,487,110	-1.43(-4.66%)
Feb 13, 2009	30.07	31.01	30.07	30.64	3,234,434	+0.54(+1.79%)
Feb 12, 2009	29.45	30.23	28.65	30.10	5,387,756	+0.84(+2.89%)
Feb 11, 2009	28.89	29.66	28.86	29.25	3,988,464	+0.34(+1.17%)
Feb 10, 2009	29.73	30.12	28.64	28.92	4,357,430	-1.21(-4.01%)
Feb 09, 2009	30.43	30.44	29.71	30.12	4,843,671	+0.14(+0.48%)
Feb 06, 2009	31.10	31.65	29.80	29.98	6,502,695	-1.13(-3.63%)
Feb 05, 2009	31.02	31.46	30.78	31.11	5,143,183	+0.01(+0.02%)
Feb 04, 2009	30.55	31.64	30.55	31.10	3,333,608	-0.44(-1.38%)
Feb 03, 2009	30.72	31.93	30.23	31.54	5,154,227	+1.28(+4.23%)
Feb 02, 2009	30.31	30.90	29.70	30.26	3,525,311	-0.98(-3.14%)
Jan 30, 2009	31.56	31.77	30.90	31.24	0	-0.21(-0.68%)
Jan 29, 2009	32.00	32.26	31.25	31.45	2,780,002	-0.82(-2.55%)
Jan 28, 2009	32.46	32.51	31.70	32.28	2,796,423	+0.52(+1.64%)
Jan 27, 2009	31.58	31.88	31.10	31.76	2,610,479	+0.40(+1.26%)
Jan 26, 2009	30.50	31.85	30.50	31.36	3,463,297	+0.78(+2.55%)
Jan 23, 2009	30.84	30.95	29.99	30.58	3,964,826	-0.63(-2.02%)
Jan 22, 2009	29.93	31.62	29.32	31.21	5,237,246	+0.06(+0.21%)
Jan 21, 2009	30.71	31.27	30.16	31.15	3,204,853	+0.66(+2.17%)
Jan 20, 2009	31.51	31.71	30.41	30.49	4,414,002	-1.08(-3.43%)
Jan 16, 2009	30.81	31.80	30.52	31.57	0	+1.22(+4.02%)
Jan 15, 2009	30.32	30.47	29.51	30.35	3,292,730	+0.03(+0.09%)
Jan 14, 2009	30.34	30.67	30.08	30.32	3,515,266	-0.40(-1.29%)
Jan 13, 2009	30.69	30.87	30.12	30.72	4,070,659	-0.13(-0.42%)
Jan 12, 2009	30.64	31.05	30.35	30.85	3,347,621	+0.09(+0.30%)
Jan 09, 2009	31.43	31.69	30.55	30.76	3,687,025	-0.56(-1.80%)
Jan 08, 2009	30.45	31.36	30.22	31.32	3,284,875	+0.71(+2.31%)
Jan 07, 2009	31.27	31.27	30.23	30.62	3,076,373	-0.86(-2.74%)
Jan 06, 2009	32.24	32.38	31.17	31.48	4,181,436	-0.53(-1.64%)
Jan 05, 2009	30.43	32.14	30.43	32.01	5,004,417	+1.75(+5.79%)
Jan 02, 2009	29.67	30.40	29.12	30.25	0	+1.01(+3.46%)
Jan 01, 2009	28.87	29.53	28.83	29.24	0	+0.00(+0.00%)
Dec 31, 2008	28.87	29.53	28.83	29.24	2,195,236	+0.36(+1.26%)
Dec 30, 2008	28.16	28.96	28.16	28.88	2,151,072	+0.90(+3.23%)
Dec 29, 2008	28.08	28.23	27.71	27.97	1,848,335	-0.10(-0.35%)
Dec 26, 2008	28.03	28.13	27.82	28.07	822,613	+0.20(+0.72%)
Dec 24, 2008	27.55	28.03	27.55	27.87	760,399	+0.18(+0.66%)
Dec 23, 2008	28.18	28.50	27.57	27.69	2,631,173	-0.32(-1.16%)
Dec 22, 2008	27.43	28.01	27.06	28.01	4,538,766	+0.46(+1.67%)
Dec 19, 2008	26.70	27.83	26.65	27.55	7,447,359	+1.10(+4.15%)
Dec 18, 2008	27.18	27.30	26.11	26.45	4,307,545	-0.57(-2.11%)
Dec 17, 2008	27.23	27.40	26.76	27.03	4,301,670	-0.52(-1.89%)
Dec 16, 2008	26.41	27.56	26.31	27.55	3,892,474	+1.36(+5.21%)
Dec 15, 2008	26.52	26.81	25.88	26.18	3,100,608	-0.11(-0.42%)
Dec 12, 2008	26.12	26.42	25.68	26.29	3,510,733	-0.28(-1.05%)
Dec 11, 2008	27.05	27.25	26.41	26.57	3,586,870	-0.55(-2.03%)
Dec 10, 2008	27.05	27.58	26.75	27.12	3,280,394	+0.12(+0.43%)
Dec 09, 2008	26.69	27.39	26.39	27.01	3,727,512	+0.30(+1.12%)
Dec 08, 2008	26.69	27.24	26.19	26.71	4,296,937	+0.51(+1.96%)
Dec 05, 2008	25.25	26.30	24.30	26.19	4,523,305	+0.74(+2.91%)
Dec 04, 2008	26.23	26.59	25.05	25.45	4,102,310	-1.16(-4.37%)
Dec 03, 2008	25.60	26.89	24.96	26.62	5,013,278	+1.16(+4.56%)
Dec 02, 2008	25.41	25.95	24.75	25.45	3,532,657	+0.33(+1.32%)

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.