Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	24.13	25.13	23.80	23.90	0	-1.48(-5.84%)
Feb 26, 2009	26.01	26.72	25.14	25.38	5,009,935	+0.53(+2.15%)
Feb 25, 2009	24.49	25.98	23.29	24.84	5,339,760	+0.12(+0.49%)
Feb 24, 2009	22.37	24.78	22.12	24.72	3,589,019	+2.53(+11.38%)
Feb 23, 2009	23.65	23.90	22.19	22.20	5,028,164	-0.55(-2.42%)
Feb 20, 2009	22.12	23.32	20.93	22.75	4,822,107	-0.35(-1.51%)
Feb 19, 2009	24.68	24.86	23.06	23.09	3,272,806	-1.16(-4.77%)
Feb 18, 2009	25.10	25.28	23.69	24.25	3,194,669	-0.26(-1.06%)
Feb 17, 2009	25.52	25.81	24.48	24.51	1,586,129	-2.55(-9.42%)
Feb 13, 2009	27.44	27.94	26.98	27.06	2,637,412	-0.93(-3.33%)
Feb 12, 2009	27.62	28.11	26.40	27.99	2,979,379	-0.43(-1.51%)
Feb 11, 2009	27.57	28.54	27.47	28.42	1,984,831	+1.34(+4.93%)
Feb 10, 2009	29.93	30.19	26.89	27.09	2,055,611	-3.11(-10.29%)
Feb 09, 2009	29.93	30.70	29.55	30.19	1,438,829	+0.31(+1.03%)
Feb 06, 2009	28.23	30.10	28.23	29.89	1,674,899	+2.37(+8.62%)
Feb 05, 2009	26.51	28.14	25.60	27.51	1,874,989	+0.66(+2.44%)
Feb 04, 2009	27.39	28.01	26.71	26.86	1,481,980	-0.06(-0.24%)
Feb 03, 2009	28.19	28.20	26.45	26.92	1,199,462	-0.84(-3.03%)
Feb 02, 2009	27.05	27.92	26.76	27.77	912,102	-0.14(-0.49%)
Jan 30, 2009	28.58	29.04	27.29	27.90	0	-0.36(-1.26%)
Jan 29, 2009	29.44	29.77	28.18	28.26	1,075,301	-2.16(-7.11%)
Jan 28, 2009	29.17	30.57	29.07	30.42	1,541,213	+3.34(+12.35%)
Jan 27, 2009	26.58	27.09	26.15	27.08	778,930	+1.01(+3.88%)
Jan 26, 2009	27.05	27.77	25.73	26.07	1,434,192	-0.53(-1.98%)
Jan 23, 2009	24.71	26.76	24.39	26.59	1,529,379	+0.98(+3.82%)
Jan 22, 2009	25.94	26.95	24.81	25.61	2,297,088	-1.21(-4.50%)
Jan 21, 2009	24.18	26.95	23.82	26.82	1,280,592	+3.31(+14.08%)
Jan 20, 2009	26.73	26.93	23.43	23.51	1,229,728	-4.90(-17.24%)
Jan 16, 2009	30.47	30.61	27.02	28.41	1,850,271	-1.29(-4.33%)
Jan 15, 2009	31.49	31.56	28.70	29.69	2,262,850	-1.93(-6.12%)
Jan 14, 2009	32.47	32.47	31.43	31.63	1,846,054	-1.76(-5.28%)
Jan 13, 2009	32.56	33.80	32.26	33.39	1,648,115	+0.34(+1.03%)
Jan 12, 2009	34.61	34.67	32.64	33.05	1,235,849	-1.82(-5.22%)
Jan 09, 2009	36.18	36.40	34.76	34.87	1,144,472	-1.18(-3.28%)
Jan 08, 2009	35.93	36.50	35.59	36.05	1,513,299	-0.24(-0.67%)
Jan 07, 2009	37.31	37.55	36.14	36.30	1,181,548	-1.74(-4.58%)
Jan 06, 2009	38.02	38.62	37.79	38.04	1,085,376	+0.53(+1.40%)
Jan 05, 2009	38.13	38.45	37.40	37.51	803,496	-0.99(-2.57%)
Jan 02, 2009	37.65	38.78	37.01	38.50	0	+0.53(+1.39%)
Jan 01, 2009	36.57	38.20	36.45	37.97	0	+0.00(+0.00%)
Dec 31, 2008	36.57	38.20	36.45	37.97	612,265	+1.32(+3.60%)
Dec 30, 2008	35.66	36.71	35.42	36.65	523,897	+1.32(+3.73%)
Dec 29, 2008	35.71	35.71	34.79	35.33	524,339	-0.41(-1.15%)
Dec 26, 2008	35.99	35.99	35.29	35.75	233,743	+0.01(+0.02%)
Dec 24, 2008	35.21	35.74	34.93	35.74	227,954	+0.74(+2.13%)
Dec 23, 2008	36.01	36.01	34.97	34.99	934,376	-1.37(-3.76%)
Dec 22, 2008	37.53	37.83	35.91	36.36	1,407,401	-1.03(-2.75%)
Dec 19, 2008	37.96	38.60	37.14	37.39	1,722,507	-0.37(-0.99%)
Dec 18, 2008	39.02	39.62	37.41	37.76	2,337,371	-0.99(-2.55%)
Dec 17, 2008	38.41	39.86	38.14	38.75	2,526,479	-0.40(-1.01%)
Dec 16, 2008	36.14	39.26	36.14	39.15	1,462,166	+3.53(+9.91%)
Dec 15, 2008	37.31	37.31	35.05	35.62	1,450,450	-1.52(-4.10%)
Dec 12, 2008	35.19	37.26	34.78	37.14	2,172,633	+0.46(+1.26%)
Dec 11, 2008	39.11	39.11	36.35	36.68	2,068,123	-3.17(-7.96%)
Dec 10, 2008	40.90	40.90	38.81	39.85	2,431,031	-0.52(-1.28%)
Dec 09, 2008	41.73	42.41	40.12	40.37	2,387,799	-1.91(-4.52%)
Dec 08, 2008	40.77	42.81	40.61	42.28	2,397,602	+2.73(+6.90%)
Dec 05, 2008	36.04	39.67	35.83	39.55	3,124,036	+2.62(+7.10%)
Dec 04, 2008	37.02	39.16	36.18	36.93	3,202,314	-0.63(-1.68%)
Dec 03, 2008	35.30	37.86	33.92	37.56	3,230,667	+2.33(+6.62%)
Dec 02, 2008	33.86	35.56	32.35	35.23	1,954,554	+2.08(+6.28%)

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.