Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	19.61	20.86	19.39	20.14	0	+0.23(+1.14%)
Feb 26, 2009	20.26	20.73	19.91	19.91	10,328,815	+0.12(+0.63%)
Feb 25, 2009	20.99	21.20	19.34	19.79	11,583,731	-1.05(-5.06%)
Feb 24, 2009	20.00	21.04	19.50	20.84	16,285,240	+1.07(+5.41%)
Feb 23, 2009	21.87	21.87	19.75	19.77	10,300,670	-1.39(-6.58%)
Feb 20, 2009	21.69	22.24	20.76	21.17	12,292,508	-1.09(-4.90%)
Feb 19, 2009	23.83	24.26	22.02	22.26	10,760,966	-1.36(-5.74%)
Feb 18, 2009	23.84	24.73	23.22	23.61	17,454,888	-0.92(-3.76%)
Feb 17, 2009	25.16	25.48	24.20	24.54	12,474,023	-1.92(-7.26%)
Feb 13, 2009	27.52	27.95	26.24	26.46	8,462,911	-0.87(-3.19%)
Feb 12, 2009	27.52	27.52	26.37	27.33	7,592,416	-0.72(-2.56%)
Feb 11, 2009	28.45	28.86	27.23	28.05	5,298,067	-0.09(-0.31%)
Feb 10, 2009	29.49	30.29	27.69	28.13	7,994,062	-1.63(-5.47%)
Feb 09, 2009	30.73	30.77	29.21	29.76	5,772,560	-0.87(-2.85%)
Feb 06, 2009	29.47	31.03	29.10	30.63	11,169,683	+1.59(+5.47%)
Feb 05, 2009	27.19	29.49	26.76	29.04	11,286,611	+1.57(+5.71%)
Feb 04, 2009	26.74	28.45	26.67	27.47	8,161,590	+1.09(+4.14%)
Feb 03, 2009	26.07	26.57	25.63	26.38	6,156,938	+0.67(+2.59%)
Feb 02, 2009	24.81	25.96	24.18	25.72	8,545,695	+0.26(+1.04%)
Jan 30, 2009	26.08	26.37	24.80	25.45	0	-0.92(-3.50%)
Jan 29, 2009	27.58	27.58	26.02	26.37	6,350,444	-1.36(-4.89%)
Jan 28, 2009	27.31	28.38	26.96	27.73	6,581,244	+1.43(+5.43%)
Jan 27, 2009	26.06	26.74	25.74	26.30	5,791,610	+0.43(+1.64%)
Jan 26, 2009	25.82	27.14	25.35	25.88	10,600,050	-0.95(-3.55%)
Jan 23, 2009	26.62	27.88	26.04	26.83	9,178,309	-0.62(-2.27%)
Jan 22, 2009	27.61	28.24	26.57	27.45	7,422,324	-1.33(-4.63%)
Jan 21, 2009	27.84	28.88	27.28	28.79	6,181,901	+1.47(+5.36%)
Jan 20, 2009	28.88	29.20	26.92	27.32	7,313,011	-1.90(-6.49%)
Jan 16, 2009	29.67	29.67	27.73	29.22	6,141,735	+0.18(+0.61%)
Jan 15, 2009	29.18	29.46	27.59	29.04	9,584,768	+0.10(+0.35%)
Jan 14, 2009	29.11	29.35	27.68	28.94	9,927,412	-0.94(-3.14%)
Jan 13, 2009	29.52	30.27	28.99	29.88	10,198,958	-0.57(-1.88%)
Jan 12, 2009	32.64	32.97	29.85	30.45	10,360,297	-3.25(-9.63%)
Jan 09, 2009	33.11	34.26	32.61	33.69	10,007,555	+0.59(+1.79%)
Jan 08, 2009	31.80	33.47	31.63	33.10	10,189,617	+1.85(+5.93%)
Jan 07, 2009	32.20	32.24	30.69	31.25	7,179,425	-1.41(-4.31%)
Jan 06, 2009	32.19	32.97	31.59	32.65	8,129,561	+1.23(+3.92%)
Jan 05, 2009	30.35	32.68	30.03	31.42	8,729,065	+1.01(+3.32%)
Jan 02, 2009	28.38	30.76	28.10	30.41	6,042,625	+2.34(+8.32%)
Jan 01, 2009	27.61	28.53	27.31	28.07	0	+0.00(+0.00%)
Dec 31, 2008	27.61	28.53	27.31	28.07	6,159,378	+0.49(+1.78%)
Dec 30, 2008	27.91	28.18	26.98	27.58	5,815,636	-0.16(-0.58%)
Dec 29, 2008	28.49	28.49	27.20	27.74	2,591,561	-0.23(-0.84%)
Dec 26, 2008	27.73	28.18	27.44	27.98	1,852,084	+0.31(+1.10%)
Dec 24, 2008	27.32	27.74	27.10	27.67	1,360,660	+0.56(+2.07%)
Dec 23, 2008	27.16	27.95	26.95	27.11	4,020,685	+0.32(+1.19%)
Dec 22, 2008	28.77	28.92	26.04	26.79	6,604,471	-1.85(-6.45%)
Dec 19, 2008	28.43	29.10	27.97	28.64	6,200,136	+0.52(+1.84%)
Dec 18, 2008	29.62	29.80	27.72	28.12	5,803,642	-1.24(-4.23%)
Dec 17, 2008	27.64	30.20	27.49	29.37	9,356,452	+1.56(+5.62%)
Dec 16, 2008	26.98	27.99	26.29	27.80	7,642,846	+1.36(+5.14%)
Dec 15, 2008	27.44	27.49	26.13	26.44	5,062,853	-0.36(-1.36%)
Dec 12, 2008	25.46	27.06	25.01	26.81	0	+0.52(+1.96%)
Dec 11, 2008	27.92	28.20	26.07	26.29	6,894,175	-1.89(-6.71%)
Dec 10, 2008	27.98	28.51	26.55	28.18	9,273,255	+0.57(+2.05%)
Dec 09, 2008	26.23	28.82	25.71	27.62	12,817,603	+0.70(+2.59%)
Dec 08, 2008	24.35	27.15	24.22	26.92	13,273,185	+3.65(+15.69%)
Dec 05, 2008	21.96	23.31	21.16	23.27	9,096,816	+0.73(+3.26%)
Dec 04, 2008	24.07	24.41	22.13	22.53	7,525,562	-2.01(-8.21%)
Dec 03, 2008	23.81	24.93	22.14	24.55	9,197,632	+1.39(+6.00%)
Dec 02, 2008	22.98	23.62	22.25	23.16	7,665,024	+1.05(+4.74%)

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.