Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	25.74	26.21	25.26	25.38	0	-0.72(-2.77%)
Feb 26, 2009	27.17	27.36	25.95	26.10	2,450,436	-0.81(-3.02%)
Feb 25, 2009	27.59	27.84	26.63	26.91	2,274,685	-1.06(-3.78%)
Feb 24, 2009	27.17	28.16	26.65	27.97	2,240,684	+0.96(+3.55%)
Feb 23, 2009	28.77	28.92	26.94	27.01	2,524,103	-1.48(-5.20%)
Feb 20, 2009	28.33	29.21	27.86	28.50	0	-0.17(-0.58%)
Feb 19, 2009	29.90	29.92	28.60	28.66	2,245,426	-0.75(-2.53%)
Feb 18, 2009	29.65	30.08	28.96	29.41	2,570,473	+0.08(+0.29%)
Feb 17, 2009	30.25	30.25	29.04	29.33	3,103,219	-1.43(-4.65%)
Feb 13, 2009	30.40	31.52	30.40	30.76	2,580,175	+0.52(+1.73%)
Feb 12, 2009	29.92	30.27	29.19	30.23	2,307,403	-0.21(-0.70%)
Feb 11, 2009	30.83	31.89	29.96	30.45	2,360,664	+0.65(+2.18%)
Feb 10, 2009	30.93	31.37	29.46	29.80	2,210,025	-1.51(-4.83%)
Feb 09, 2009	31.39	31.84	30.78	31.31	2,499,691	-0.34(-1.07%)
Feb 06, 2009	30.73	31.80	30.69	31.65	2,075,233	+0.88(+2.85%)
Feb 05, 2009	29.93	31.22	29.39	30.77	2,984,129	+0.52(+1.72%)
Feb 04, 2009	30.11	30.94	29.97	30.25	2,218,594	+0.53(+1.78%)
Feb 03, 2009	29.19	29.94	28.39	29.72	2,824,014	+0.91(+3.18%)
Feb 02, 2009	28.43	29.51	28.27	28.81	3,123,746	-0.08(-0.26%)
Jan 30, 2009	29.78	29.78	28.58	28.88	0	-1.07(-3.56%)
Jan 29, 2009	31.04	31.42	29.70	29.95	2,212,414	-1.64(-5.19%)
Jan 28, 2009	30.79	31.90	30.57	31.59	2,610,465	+1.46(+4.84%)
Jan 27, 2009	29.71	30.32	29.51	30.13	1,962,775	+0.76(+2.60%)
Jan 26, 2009	29.42	30.50	29.01	29.36	2,484,011	-0.17(-0.59%)
Jan 23, 2009	28.34	30.29	28.14	29.54	2,968,452	+0.39(+1.35%)
Jan 22, 2009	29.42	29.51	28.37	29.15	4,950,120	-0.69(-2.31%)
Jan 21, 2009	30.85	30.99	28.96	29.83	4,371,138	-0.62(-2.04%)
Jan 20, 2009	27.51	31.28	27.50	30.45	5,530,285	+0.39(+1.31%)
Jan 16, 2009	30.94	30.94	29.05	30.06	0	+0.00(+0.00%)
Jan 15, 2009	29.73	30.39	28.80	30.06	2,047,190	+0.60(+2.05%)
Jan 14, 2009	30.26	30.29	29.17	29.46	2,235,936	-1.25(-4.06%)
Jan 13, 2009	30.85	31.37	30.26	30.70	1,607,051	-0.17(-0.56%)
Jan 12, 2009	31.94	31.94	30.64	30.88	1,325,249	-1.07(-3.36%)
Jan 09, 2009	32.74	32.95	31.41	31.95	1,445,176	-0.70(-2.15%)
Jan 08, 2009	32.24	32.65	31.57	32.65	2,357,965	+0.13(+0.40%)
Jan 07, 2009	34.35	34.35	32.16	32.52	1,872,567	-2.14(-6.17%)
Jan 06, 2009	34.64	35.11	33.97	34.66	2,246,718	+0.39(+1.15%)
Jan 05, 2009	34.23	34.47	33.38	34.27	2,739,711	+0.14(+0.40%)
Jan 02, 2009	32.65	34.29	31.68	34.13	0	+1.98(+6.16%)
Jan 01, 2009	31.61	32.50	31.52	32.15	0	+0.00(+0.00%)
Dec 31, 2008	31.61	32.50	31.52	32.15	1,855,049	+0.52(+1.65%)
Dec 30, 2008	30.23	31.65	30.17	31.63	1,782,718	+1.59(+5.31%)
Dec 29, 2008	30.00	30.12	29.61	30.04	1,716,146	-0.05(-0.15%)
Dec 26, 2008	29.75	30.20	29.57	30.08	805,701	+0.50(+1.69%)
Dec 24, 2008	29.27	30.17	29.27	29.58	1,278,096	+0.20(+0.69%)
Dec 23, 2008	29.10	29.67	28.90	29.38	3,275,630	+0.91(+3.21%)
Dec 22, 2008	28.58	28.58	27.84	28.47	2,429,768	-0.05(-0.16%)
Dec 19, 2008	28.38	29.41	28.24	28.51	3,028,349	+0.37(+1.32%)
Dec 18, 2008	29.12	29.19	27.82	28.14	1,572,072	-0.79(-2.74%)
Dec 17, 2008	28.72	29.33	28.05	28.93	1,997,586	-0.06(-0.21%)
Dec 16, 2008	27.56	28.99	27.13	28.99	2,244,939	+1.28(+4.64%)
Dec 15, 2008	28.16	28.53	27.23	27.71	1,932,296	-0.28(-1.00%)
Dec 12, 2008	27.19	28.28	26.60	27.99	2,546,751	+0.08(+0.27%)
Dec 11, 2008	28.53	29.52	27.59	27.91	2,626,599	-0.91(-3.17%)
Dec 10, 2008	28.90	29.21	28.02	28.83	3,160,757	+0.57(+2.01%)
Dec 09, 2008	28.73	29.46	27.71	28.26	3,707,857	-1.21(-4.10%)
Dec 08, 2008	29.68	30.14	28.67	29.47	2,341,937	+0.62(+2.15%)
Dec 05, 2008	27.68	29.00	26.53	28.85	2,431,886	+0.51(+1.79%)
Dec 04, 2008	27.89	28.81	27.20	28.34	4,078,785	+0.20(+0.73%)
Dec 03, 2008	27.13	28.69	26.86	28.14	2,593,913	-0.25(-0.88%)
Dec 02, 2008	28.36	28.80	27.54	28.39	3,013,135	+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.