Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	31.73	32.34	31.08	31.33	2,065,256	-0.83(-2.58%)
Feb 26, 2009	33.97	34.34	32.07	32.16	1,729,501	-1.81(-5.33%)
Feb 25, 2009	33.44	34.47	32.90	33.97	1,976,062	+0.58(+1.74%)
Feb 24, 2009	32.14	33.56	32.05	33.39	1,546,942	+1.19(+3.70%)
Feb 23, 2009	33.31	33.50	32.05	32.20	1,125,358	-0.88(-2.66%)
Feb 20, 2009	32.28	33.39	31.74	33.08	2,125,553	+0.38(+1.16%)
Feb 19, 2009	34.39	34.39	32.49	32.70	2,484,255	-1.17(-3.45%)
Feb 18, 2009	35.59	35.64	33.59	33.87	2,558,336	-1.67(-4.70%)
Feb 17, 2009	34.61	35.99	34.39	35.54	1,855,325	-0.37(-1.03%)
Feb 13, 2009	35.49	36.61	35.10	35.91	1,902,269	+0.41(+1.15%)
Feb 12, 2009	34.72	35.50	34.13	35.50	2,073,753	+0.65(+1.87%)
Feb 11, 2009	34.62	35.50	34.50	34.85	1,807,153	+0.30(+0.87%)
Feb 10, 2009	35.42	35.93	34.25	34.55	3,075,845	-0.58(-1.65%)
Feb 09, 2009	34.24	35.50	34.01	35.13	2,742,764	+0.89(+2.60%)
Feb 06, 2009	33.62	35.00	33.48	34.24	3,365,189	-0.34(-0.98%)
Feb 05, 2009	33.58	35.24	33.29	34.58	3,794,971	+0.67(+1.98%)
Feb 04, 2009	31.79	34.56	31.18	33.91	13,703,123	+5.92(+21.15%)
Feb 03, 2009	28.92	28.92	27.21	27.99	3,291,499	+0.58(+2.12%)
Feb 02, 2009	27.19	27.93	26.83	27.41	2,604,895	+0.05(+0.18%)
Jan 30, 2009	28.00	28.21	26.68	27.36	1,998,437	-0.61(-2.18%)
Jan 29, 2009	28.21	28.65	27.87	27.97	1,630,295	-0.48(-1.69%)
Jan 28, 2009	27.85	29.00	27.81	28.45	2,224,803	+0.93(+3.38%)
Jan 27, 2009	28.06	28.38	26.99	27.52	2,280,624	-0.05(-0.18%)
Jan 26, 2009	27.81	28.78	27.23	27.57	1,533,577	-0.18(-0.65%)
Jan 23, 2009	28.10	28.78	27.21	27.75	2,831,551	+0.31(+1.13%)
Jan 22, 2009	28.10	28.10	26.79	27.44	2,362,642	-1.26(-4.39%)
Jan 21, 2009	27.78	28.73	27.16	28.70	1,894,420	+1.36(+4.97%)
Jan 20, 2009	30.25	30.30	27.21	27.34	3,265,132	-2.99(-9.86%)
Jan 16, 2009	28.46	30.34	28.26	30.33	4,476,875	+2.16(+7.67%)
Jan 15, 2009	24.93	29.08	24.75	28.17	4,477,686	+3.17(+12.68%)
Jan 14, 2009	25.52	25.65	24.83	25.00	2,294,871	-0.73(-2.84%)
Jan 13, 2009	24.33	26.12	24.01	25.73	2,113,554	+1.40(+5.75%)
Jan 12, 2009	23.34	24.50	23.34	24.33	1,834,256	+0.90(+3.84%)
Jan 09, 2009	24.97	25.05	23.29	23.43	2,635,529	-1.22(-4.95%)
Jan 08, 2009	25.47	25.63	24.13	24.65	1,642,601	-0.96(-3.75%)
Jan 07, 2009	26.54	26.70	25.05	25.61	1,052,849	-1.39(-5.15%)
Jan 06, 2009	27.59	28.00	26.33	27.00	1,954,059	-0.48(-1.75%)
Jan 05, 2009	26.80	27.86	26.25	27.48	1,716,039	+0.63(+2.35%)
Jan 02, 2009	26.05	26.87	25.55	26.85	944,572	+0.80(+3.07%)
Dec 31, 2008	24.28	26.08	24.16	26.05	1,076,235	+1.05(+4.20%)
Dec 30, 2008	25.11	25.68	24.46	25.00	1,081,863	+0.16(+0.64%)
Dec 29, 2008	26.00	26.01	24.28	24.84	818,545	-0.52(-2.05%)
Dec 26, 2008	24.95	25.37	24.51	25.36	320,703	+0.31(+1.24%)
Dec 24, 2008	25.01	25.15	24.44	25.05	290,781	-0.10(-0.40%)
Dec 23, 2008	24.81	25.77	24.51	25.15	1,352,667	+0.34(+1.37%)
Dec 22, 2008	25.03	25.41	24.35	24.81	1,043,224	-0.27(-1.08%)
Dec 19, 2008	24.33	25.78	24.33	25.08	5,055,333	+0.21(+0.84%)
Dec 18, 2008	24.00	25.48	23.66	24.87	2,664,423	+1.23(+5.20%)
Dec 17, 2008	22.10	24.00	21.87	23.64	1,582,955	+1.35(+6.06%)
Dec 16, 2008	21.88	22.29	21.06	22.29	1,176,141	+0.92(+4.31%)
Dec 15, 2008	21.03	22.12	20.86	21.37	1,032,542	-0.61(-2.78%)
Dec 12, 2008	20.83	21.98	20.29	21.98	2,452,255	+0.62(+2.90%)
Dec 11, 2008	21.80	22.40	21.20	21.36	2,245,346	-0.68(-3.09%)
Dec 10, 2008	21.06	22.14	20.89	22.04	1,764,547	+1.18(+5.66%)
Dec 09, 2008	20.72	21.43	19.90	20.86	1,918,806	-0.25(-1.18%)
Dec 08, 2008	21.05	21.82	20.77	21.11	1,659,979	+0.42(+2.03%)
Dec 05, 2008	20.00	21.40	19.49	20.69	1,178,869	+0.44(+2.17%)
Dec 04, 2008	20.98	21.35	20.05	20.25	1,082,815	-0.89(-4.21%)
Dec 03, 2008	20.62	21.20	20.03	21.14	1,653,179	+0.51(+2.47%)
Dec 02, 2008	20.62	20.86	19.75	20.63	1,960,126	+0.72(+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.