Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	26.09	26.57	25.60	25.73	0	-0.73(-2.77%)
Feb 26, 2009	27.54	27.73	26.30	26.46	2,417,431	-0.82(-3.02%)
Feb 25, 2009	27.97	28.22	26.99	27.28	2,244,047	-1.07(-3.78%)
Feb 24, 2009	27.54	28.55	27.01	28.35	2,210,504	+0.97(+3.55%)
Feb 23, 2009	29.16	29.32	27.31	27.38	2,490,106	-1.50(-5.20%)
Feb 20, 2009	28.72	29.61	28.24	28.89	0	-0.17(-0.58%)
Feb 19, 2009	30.31	30.33	28.99	29.06	2,215,182	-0.76(-2.53%)
Feb 18, 2009	30.06	30.49	29.36	29.81	2,535,851	+0.08(+0.29%)
Feb 17, 2009	30.66	30.66	29.43	29.73	3,061,421	-1.64(-5.23%)
Feb 13, 2009	31.01	32.15	31.01	31.37	2,529,782	+0.53(+1.72%)
Feb 12, 2009	30.52	30.87	29.78	30.84	2,262,339	-0.22(-0.69%)
Feb 11, 2009	31.45	32.52	30.56	31.05	2,314,559	+0.66(+2.18%)
Feb 10, 2009	31.55	31.99	30.05	30.39	2,166,862	-1.54(-4.83%)
Feb 09, 2009	32.02	32.47	31.39	31.93	2,450,871	-0.35(-1.08%)
Feb 06, 2009	31.34	32.43	31.31	32.28	2,034,702	+0.89(+2.85%)
Feb 05, 2009	30.53	31.84	29.97	31.38	2,925,847	+0.53(+1.72%)
Feb 04, 2009	30.71	31.56	30.57	30.85	2,175,264	+0.54(+1.78%)
Feb 03, 2009	29.77	30.53	28.96	30.31	2,768,860	+0.93(+3.18%)
Feb 02, 2009	29.00	30.10	28.83	29.38	3,062,738	-0.08(-0.26%)
Jan 30, 2009	30.37	30.37	29.15	29.46	0	-1.09(-3.56%)
Jan 29, 2009	31.66	32.05	30.29	30.54	2,169,205	-1.67(-5.19%)
Jan 28, 2009	31.41	32.53	31.18	32.22	2,559,481	+1.49(+4.84%)
Jan 27, 2009	30.30	30.93	30.10	30.73	1,924,441	+0.78(+2.60%)
Jan 26, 2009	30.00	31.11	29.59	29.95	2,435,497	-0.18(-0.59%)
Jan 23, 2009	28.91	30.90	28.70	30.13	2,910,477	+0.40(+1.35%)
Jan 22, 2009	30.00	30.10	28.93	29.73	4,853,442	-0.70(-2.31%)
Jan 21, 2009	31.46	31.61	29.53	30.43	4,285,768	-0.63(-2.04%)
Jan 20, 2009	28.06	31.90	28.05	31.06	5,422,276	+0.40(+1.31%)
Jan 16, 2009	31.56	31.56	29.63	30.66	0	+0.00(+0.00%)
Jan 15, 2009	30.32	30.99	29.37	30.66	2,007,207	+0.62(+2.05%)
Jan 14, 2009	30.86	30.90	29.75	30.04	2,192,267	-1.27(-4.06%)
Jan 13, 2009	31.46	31.99	30.87	31.31	1,575,665	-0.18(-0.56%)
Jan 12, 2009	32.58	32.58	31.25	31.49	1,299,366	-1.09(-3.36%)
Jan 09, 2009	33.40	33.60	32.04	32.59	1,416,951	-0.72(-2.15%)
Jan 08, 2009	32.88	33.30	32.20	33.30	2,311,913	+0.13(+0.40%)
Jan 07, 2009	35.04	35.04	32.80	33.17	1,835,995	-2.18(-6.17%)
Jan 06, 2009	35.33	35.81	34.64	35.35	2,202,838	+0.40(+1.15%)
Jan 05, 2009	34.91	35.16	34.04	34.95	2,686,203	+0.14(+0.40%)
Jan 02, 2009	33.30	34.97	32.31	34.81	0	+2.02(+6.16%)
Jan 01, 2009	32.24	33.15	32.15	32.79	0	+0.00(+0.00%)
Dec 31, 2008	32.24	33.15	32.15	32.79	1,818,819	+0.53(+1.65%)
Dec 30, 2008	30.84	32.28	30.77	32.26	1,747,901	+1.63(+5.31%)
Dec 29, 2008	30.60	30.72	30.20	30.64	1,682,629	-0.05(-0.15%)
Dec 26, 2008	30.34	30.81	30.16	30.68	789,965	+0.51(+1.69%)
Dec 24, 2008	29.86	30.77	29.85	30.17	1,253,135	+0.21(+0.69%)
Dec 23, 2008	29.68	30.26	29.47	29.96	3,211,655	+0.93(+3.21%)
Dec 22, 2008	29.15	29.15	28.39	29.03	2,382,314	-0.05(-0.16%)
Dec 19, 2008	28.95	30.00	28.80	29.08	2,969,204	+0.38(+1.32%)
Dec 18, 2008	29.70	29.77	28.38	28.70	1,541,369	-0.81(-2.74%)
Dec 17, 2008	29.29	29.91	28.61	29.51	1,958,572	-0.06(-0.21%)
Dec 16, 2008	28.11	29.57	27.68	29.57	2,201,095	+1.31(+4.64%)
Dec 15, 2008	28.72	29.09	27.78	28.26	1,894,557	-0.29(-1.00%)
Dec 12, 2008	27.73	28.85	27.13	28.55	2,497,012	+0.08(+0.27%)
Dec 11, 2008	29.10	30.11	28.14	28.47	2,575,301	-0.93(-3.17%)
Dec 10, 2008	29.48	29.80	28.58	29.40	3,099,026	+0.58(+2.01%)
Dec 09, 2008	29.30	30.05	28.26	28.82	3,635,441	-1.23(-4.10%)
Dec 08, 2008	30.27	30.74	29.24	30.06	2,296,198	+0.63(+2.15%)
Dec 05, 2008	28.23	29.58	27.06	29.43	2,384,390	+0.52(+1.79%)
Dec 04, 2008	28.45	29.39	27.74	28.91	3,999,124	+0.21(+0.73%)
Dec 03, 2008	27.68	29.26	27.40	28.70	2,543,252	-0.25(-0.88%)
Dec 02, 2008	28.92	29.37	28.09	28.96	2,954,287	+0.17(+0.59%)

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.