Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	30.87	31.46	30.23	30.48	2,123,083	-0.81(-2.58%)
Feb 26, 2009	33.04	33.40	31.20	31.28	1,777,927	-1.76(-5.33%)
Feb 25, 2009	32.53	33.53	32.00	33.04	2,031,391	+0.56(+1.74%)
Feb 24, 2009	31.26	32.65	31.18	32.48	1,590,256	+1.16(+3.70%)
Feb 23, 2009	32.40	32.59	31.18	31.32	1,156,868	-0.86(-2.66%)
Feb 20, 2009	31.40	32.48	30.88	32.18	2,185,068	+0.37(+1.16%)
Feb 19, 2009	33.45	33.45	31.61	31.81	2,553,814	-1.14(-3.45%)
Feb 18, 2009	34.62	34.67	32.68	32.95	2,629,969	-1.62(-4.70%)
Feb 17, 2009	33.67	35.01	33.45	34.57	1,907,274	-0.36(-1.03%)
Feb 13, 2009	34.52	35.61	34.15	34.93	1,955,532	+0.40(+1.15%)
Feb 12, 2009	33.77	34.53	33.20	34.53	2,131,818	+0.63(+1.87%)
Feb 11, 2009	33.68	34.53	33.56	33.90	1,857,753	+0.29(+0.87%)
Feb 10, 2009	34.46	34.95	33.32	33.61	3,161,968	-0.56(-1.65%)
Feb 09, 2009	33.31	34.53	33.08	34.17	2,819,561	+0.87(+2.60%)
Feb 06, 2009	32.70	34.05	32.57	33.31	3,459,414	-0.33(-0.98%)
Feb 05, 2009	32.67	34.28	32.38	33.64	3,901,230	+0.65(+1.98%)
Feb 04, 2009	30.92	33.62	30.33	32.99	14,086,810	+5.76(+21.15%)
Feb 03, 2009	28.13	28.13	26.47	27.23	3,383,661	+0.56(+2.12%)
Feb 02, 2009	26.45	27.17	26.10	26.66	2,677,832	+0.05(+0.18%)
Jan 30, 2009	27.24	27.44	25.95	26.61	2,054,393	-0.59(-2.18%)
Jan 29, 2009	27.44	27.87	27.11	27.21	1,675,943	-0.47(-1.69%)
Jan 28, 2009	27.09	28.21	27.05	27.68	2,287,097	+0.90(+3.38%)
Jan 27, 2009	27.30	27.61	26.25	26.77	2,344,481	-0.05(-0.18%)
Jan 26, 2009	27.05	28.00	26.49	26.82	1,576,517	-0.18(-0.65%)
Jan 23, 2009	27.33	28.00	26.47	26.99	2,910,834	+0.30(+1.13%)
Jan 22, 2009	27.33	27.33	26.06	26.69	2,428,796	-1.23(-4.39%)
Jan 21, 2009	27.02	27.95	26.42	27.92	1,947,463	+1.32(+4.97%)
Jan 20, 2009	29.43	29.47	26.47	26.60	3,356,555	-2.91(-9.86%)
Jan 16, 2009	27.68	29.51	27.49	29.50	4,602,227	+2.10(+7.67%)
Jan 15, 2009	24.25	28.29	24.08	27.40	4,603,061	+3.08(+12.68%)
Jan 14, 2009	24.82	24.95	24.15	24.32	2,359,127	-0.71(-2.84%)
Jan 13, 2009	23.67	25.41	23.36	25.03	2,172,733	+1.36(+5.75%)
Jan 12, 2009	22.70	23.83	22.70	23.67	1,885,615	+0.88(+3.84%)
Jan 09, 2009	24.29	24.37	22.66	22.79	2,709,323	-1.19(-4.95%)
Jan 08, 2009	24.78	24.93	23.47	23.98	1,688,593	-0.93(-3.75%)
Jan 07, 2009	25.82	25.97	24.37	24.91	1,082,328	-1.35(-5.15%)
Jan 06, 2009	26.84	27.24	25.61	26.26	2,008,772	-0.47(-1.75%)
Jan 05, 2009	26.07	27.10	25.54	26.73	1,764,088	+0.61(+2.35%)
Jan 02, 2009	25.34	26.14	24.85	26.12	971,020	+0.78(+3.07%)
Dec 31, 2008	23.62	25.37	23.50	25.34	1,106,369	+1.02(+4.20%)
Dec 30, 2008	24.43	24.98	23.79	24.32	1,112,155	+0.16(+0.64%)
Dec 29, 2008	25.29	25.30	23.62	24.16	841,464	-0.51(-2.05%)
Dec 26, 2008	24.27	24.68	23.84	24.67	329,682	+0.30(+1.24%)
Dec 24, 2008	24.33	24.46	23.77	24.37	298,922	-0.10(-0.40%)
Dec 23, 2008	24.13	25.07	23.84	24.46	1,390,541	+0.33(+1.37%)
Dec 22, 2008	24.35	24.72	23.69	24.13	1,072,434	-0.26(-1.08%)
Dec 19, 2008	23.67	25.08	23.67	24.40	5,196,882	+0.20(+0.84%)
Dec 18, 2008	23.35	24.79	23.02	24.19	2,739,026	+1.20(+5.20%)
Dec 17, 2008	21.50	23.35	21.27	23.00	1,627,277	+1.31(+6.06%)
Dec 16, 2008	21.28	21.68	20.49	21.68	1,209,073	+0.89(+4.31%)
Dec 15, 2008	20.46	21.52	20.29	20.79	1,061,453	-0.59(-2.78%)
Dec 12, 2008	20.26	21.38	19.74	21.38	2,520,918	+0.60(+2.90%)
Dec 11, 2008	21.21	21.79	20.62	20.78	2,308,215	-0.66(-3.09%)
Dec 10, 2008	20.49	21.54	20.32	21.44	1,813,954	+1.15(+5.66%)
Dec 09, 2008	20.16	20.85	19.36	20.29	1,972,532	-0.24(-1.18%)
Dec 08, 2008	20.48	21.23	20.20	20.54	1,706,458	+0.41(+2.03%)
Dec 05, 2008	19.46	20.82	18.96	20.13	1,211,877	+0.43(+2.17%)
Dec 04, 2008	20.41	20.77	19.50	19.70	1,113,133	-0.87(-4.21%)
Dec 03, 2008	20.06	20.62	19.48	20.56	1,699,468	+0.50(+2.47%)
Dec 02, 2008	20.06	20.29	19.21	20.07	2,015,009	+0.70(+3.62%)

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.