Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	26.18	27.83	25.88	26.85	0	-0.08(-0.29%)
Feb 26, 2009	26.80	28.11	26.76	26.93	19,171,658	+0.37(+1.41%)
Feb 25, 2009	26.82	27.24	25.86	26.56	26,342,498	-0.29(-1.08%)
Feb 24, 2009	25.20	26.98	24.88	26.85	21,560,414	+2.02(+8.13%)
Feb 23, 2009	26.44	26.58	24.73	24.83	20,508,114	-1.19(-4.58%)
Feb 20, 2009	26.65	27.11	25.50	26.02	0	-1.17(-4.31%)
Feb 19, 2009	27.49	28.05	27.01	27.19	15,166,826	+0.24(+0.89%)
Feb 18, 2009	27.26	27.49	26.40	26.95	16,026,989	+0.00(+0.00%)
Feb 17, 2009	28.25	28.45	26.90	26.95	21,223,310	-2.34(-8.00%)
Feb 13, 2009	29.41	30.30	29.03	29.29	15,156,978	-0.17(-0.57%)
Feb 12, 2009	29.41	29.52	28.62	29.46	21,462,208	-0.41(-1.36%)
Feb 11, 2009	30.73	31.01	29.03	29.87	18,154,412	-0.57(-1.87%)
Feb 10, 2009	32.56	33.06	30.09	30.44	18,843,398	-1.94(-5.98%)
Feb 09, 2009	32.72	33.61	31.81	32.38	19,027,954	+0.58(+1.83%)
Feb 06, 2009	30.82	32.11	30.44	31.79	13,552,841	+0.52(+1.66%)
Feb 05, 2009	29.55	31.46	28.92	31.27	18,001,868	+1.59(+5.37%)
Feb 04, 2009	29.13	30.39	29.06	29.68	13,738,815	+0.91(+3.15%)
Feb 03, 2009	28.92	29.01	28.08	28.77	14,608,609	+0.14(+0.49%)
Feb 02, 2009	28.09	29.00	27.66	28.63	16,042,930	-0.01(-0.05%)
Jan 30, 2009	30.18	30.19	28.39	28.65	0	-0.79(-2.67%)
Jan 29, 2009	30.26	30.40	29.20	29.43	12,901,629	-1.57(-5.05%)
Jan 28, 2009	29.92	31.27	29.57	31.00	16,864,776	+1.54(+5.22%)
Jan 27, 2009	29.46	29.94	28.61	29.46	14,590,412	-0.02(-0.07%)
Jan 26, 2009	28.89	30.43	28.51	29.48	17,498,764	+0.64(+2.21%)
Jan 23, 2009	25.35	29.39	25.35	28.84	31,298,258	+2.68(+10.25%)
Jan 22, 2009	26.53	27.62	25.52	26.16	20,509,906	-1.21(-4.41%)
Jan 21, 2009	26.36	27.53	25.54	27.37	20,566,014	+1.52(+5.86%)
Jan 20, 2009	27.11	28.77	25.75	25.85	18,511,048	-2.16(-7.69%)
Jan 16, 2009	28.67	28.78	27.12	28.01	0	-0.20(-0.70%)
Jan 15, 2009	28.41	28.61	26.56	28.21	21,752,954	-0.18(-0.62%)
Jan 14, 2009	29.55	29.75	28.08	28.38	16,416,095	-1.68(-5.58%)
Jan 13, 2009	29.06	30.17	28.59	30.06	17,267,368	+1.03(+3.55%)
Jan 12, 2009	29.72	30.35	28.68	29.03	17,005,036	-1.16(-3.84%)
Jan 09, 2009	32.05	32.05	29.93	30.19	16,011,151	-1.99(-6.17%)
Jan 08, 2009	31.77	32.38	31.01	32.17	15,883,145	+0.15(+0.48%)
Jan 07, 2009	32.61	32.84	31.26	32.02	14,421,779	-1.40(-4.18%)
Jan 06, 2009	33.63	34.57	33.15	33.41	18,869,400	+0.55(+1.67%)
Jan 05, 2009	31.67	34.39	31.46	32.87	19,467,720	+0.84(+2.63%)
Jan 02, 2009	30.01	32.43	29.73	32.02	0	+2.31(+7.77%)
Jan 01, 2009	29.41	30.45	29.27	29.72	0	+0.00(+0.00%)
Dec 31, 2008	29.41	30.45	29.27	29.72	12,161,781	+0.15(+0.50%)
Dec 30, 2008	28.84	29.59	28.18	29.57	12,573,035	+0.85(+2.96%)
Dec 29, 2008	28.36	29.06	27.73	28.72	12,231,617	+1.01(+3.65%)
Dec 26, 2008	27.02	27.73	26.86	27.71	0	+0.88(+3.27%)
Dec 24, 2008	26.47	27.03	26.02	26.83	5,330,656	+0.34(+1.27%)
Dec 23, 2008	27.96	28.08	26.41	26.49	16,623,259	-0.82(-3.01%)
Dec 22, 2008	28.56	29.27	26.98	27.31	16,066,293	-1.07(-3.78%)
Dec 19, 2008	27.79	29.41	27.63	28.39	23,312,192	+0.71(+2.56%)
Dec 18, 2008	29.82	29.84	27.58	27.68	25,120,818	-2.18(-7.31%)
Dec 17, 2008	29.99	30.66	29.01	29.86	18,077,908	-0.24(-0.79%)
Dec 16, 2008	30.62	30.82	28.89	30.10	22,595,882	+0.05(+0.16%)
Dec 15, 2008	29.47	30.86	29.25	30.05	15,464,255	+1.20(+4.16%)
Dec 12, 2008	28.16	28.99	27.43	28.85	0	-0.88(-2.95%)
Dec 11, 2008	31.09	31.23	29.49	29.73	20,029,704	-0.90(-2.93%)
Dec 10, 2008	30.35	31.13	30.00	30.63	18,174,072	+1.14(+3.86%)
Dec 09, 2008	28.47	30.87	28.22	29.49	18,313,328	+0.49(+1.69%)
Dec 08, 2008	28.76	29.73	28.63	29.00	24,248,316	+1.57(+5.71%)
Dec 05, 2008	27.51	28.21	26.14	27.43	0	-0.65(-2.30%)
Dec 04, 2008	29.13	29.98	27.22	28.08	22,722,040	-1.78(-5.95%)
Dec 03, 2008	28.58	29.95	27.12	29.86	28,237,638	-0.98(-3.16%)
Dec 02, 2008	30.46	31.11	29.24	30.83	20,911,714	+1.29(+4.37%)

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.