Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	25.06	25.20	24.80	24.92	3,461	-0.57(-2.25%)
Feb 26, 2009	25.71	27.07	25.47	25.49	5,485	-1.95(-7.11%)
Feb 25, 2009	27.88	27.88	26.40	27.44	1,592	-1.04(-3.66%)
Feb 24, 2009	24.66	28.48	24.66	28.48	3,870	+3.80(+15.38%)
Feb 23, 2009	25.55	26.88	24.64	24.69	5,958	-0.78(-3.06%)
Feb 20, 2009	25.19	27.06	24.66	25.47	4,388	-0.07(-0.29%)
Feb 19, 2009	26.18	26.18	25.47	25.54	2,979	-0.23(-0.89%)
Feb 18, 2009	27.27	27.33	25.50	25.77	2,211	-1.12(-4.15%)
Feb 17, 2009	27.73	27.89	26.30	26.89	3,561	-1.80(-6.29%)
Feb 13, 2009	28.29	28.73	28.29	28.69	1,830	+0.63(+2.25%)
Feb 12, 2009	28.67	28.68	27.98	28.06	890	-0.20(-0.70%)
Feb 11, 2009	28.71	28.73	28.26	28.26	901	-0.52(-1.82%)
Feb 10, 2009	30.31	30.82	28.78	28.78	2,603	-2.30(-7.41%)
Feb 09, 2009	32.04	32.04	29.58	31.08	3,400	-1.17(-3.63%)
Feb 06, 2009	28.80	32.59	28.51	32.26	2,855	+1.39(+4.52%)
Feb 05, 2009	29.48	30.86	29.14	30.86	1,842	+0.93(+3.12%)
Feb 04, 2009	29.71	29.93	28.02	29.93	1,890	+0.50(+1.70%)
Feb 03, 2009	27.88	29.43	26.04	29.43	3,392	+1.57(+5.62%)
Feb 02, 2009	24.10	28.49	24.10	27.86	4,695	+3.79(+15.74%)
Jan 30, 2009	24.67	25.53	24.07	24.07	48,341	+0.16(+0.69%)
Jan 29, 2009	24.60	25.33	23.91	23.91	8,023	-0.84(-3.41%)
Jan 28, 2009	25.80	25.80	24.20	24.75	8,239	+0.09(+0.37%)
Jan 27, 2009	25.72	26.22	24.48	24.66	7,045	-1.16(-4.48%)
Jan 26, 2009	27.80	27.80	25.21	25.82	6,750	-0.42(-1.59%)
Jan 23, 2009	27.06	27.30	25.69	26.24	19,668	-1.08(-3.96%)
Jan 22, 2009	28.29	29.37	27.32	27.32	5,352	-1.38(-4.80%)
Jan 21, 2009	29.16	30.17	27.91	28.70	13,182	+0.00(+0.00%)
Jan 20, 2009	29.75	30.59	28.70	28.70	9,020	-1.58(-5.23%)
Jan 16, 2009	30.98	30.98	29.52	30.28	8,592	-0.43(-1.39%)
Jan 15, 2009	31.35	31.50	30.08	30.71	2,658	-0.66(-2.09%)
Jan 14, 2009	36.92	36.92	31.36	31.36	33,365	-3.84(-10.90%)
Jan 13, 2009	36.29	36.33	35.20	35.20	1,585	+0.21(+0.61%)
Jan 12, 2009	35.81	36.08	34.99	34.99	2,040	-1.55(-4.24%)
Jan 09, 2009	38.01	39.15	36.54	36.54	3,411	-1.59(-4.17%)
Jan 08, 2009	38.95	38.95	37.31	38.13	2,568	+0.61(+1.62%)
Jan 07, 2009	37.96	39.30	37.52	37.52	4,151	-0.93(-2.41%)
Jan 06, 2009	39.13	39.14	38.45	38.45	5,667	-0.57(-1.47%)
Jan 05, 2009	38.13	39.36	38.13	39.02	8,723	-0.05(-0.13%)
Jan 02, 2009	37.87	39.81	37.87	39.07	3,467	+1.32(+3.50%)
Dec 31, 2008	36.97	39.31	36.97	37.75	6,440	+1.00(+2.72%)
Dec 30, 2008	37.96	37.96	36.35	36.75	2,235	-1.37(-3.59%)
Dec 29, 2008	37.89	38.53	37.89	38.12	859	+0.96(+2.58%)
Dec 26, 2008	37.55	37.55	37.16	37.16	365	+0.27(+0.73%)
Dec 24, 2008	37.56	37.56	36.89	36.89	853	+0.11(+0.31%)
Dec 23, 2008	37.31	37.31	36.09	36.77	1,237	-0.49(-1.32%)
Dec 22, 2008	40.87	42.64	36.77	37.27	7,254	-3.77(-9.19%)
Dec 19, 2008	41.15	41.20	39.66	41.04	22,654	+1.12(+2.81%)
Dec 18, 2008	39.63	39.91	39.16	39.91	2,752	+1.60(+4.17%)
Dec 17, 2008	38.32	38.32	38.31	38.32	4,922	+0.25(+0.67%)
Dec 16, 2008	38.45	38.45	36.49	38.06	8,190	+0.19(+0.50%)
Dec 15, 2008	37.73	39.15	37.73	37.87	2,261	-1.43(-3.63%)
Dec 12, 2008	39.39	39.39	36.98	39.30	5,452	+4.61(+13.28%)
Dec 11, 2008	34.04	35.03	34.04	34.69	4,949	+0.10(+0.28%)
Dec 10, 2008	34.74	35.06	34.11	34.59	1,530	+0.54(+1.59%)
Dec 09, 2008	36.34	36.54	33.99	34.05	1,585	-2.97(-8.02%)
Dec 08, 2008	32.01	38.73	31.57	37.02	3,424	+6.82(+22.59%)
Dec 05, 2008	30.41	30.58	28.89	30.20	5,585	-0.55(-1.79%)
Dec 04, 2008	30.40	31.51	30.40	30.75	3,230	+0.04(+0.13%)
Dec 03, 2008	31.17	31.81	29.85	30.71	2,877	-0.03(-0.11%)
Dec 02, 2008	28.57	31.31	28.00	30.74	2,679	+2.86(+10.26%)

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.