Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	27.26	27.90	27.02	27.66	0	+0.26(+0.96%)
Feb 26, 2009	28.13	28.16	27.39	27.39	5,045,008	-0.52(-1.85%)
Feb 25, 2009	28.20	28.40	27.57	27.91	5,307,118	-0.37(-1.31%)
Feb 24, 2009	27.76	28.40	27.60	28.28	6,430,898	+0.68(+2.47%)
Feb 23, 2009	28.38	28.42	27.55	27.60	4,780,314	-0.58(-2.04%)
Feb 20, 2009	28.20	28.56	27.90	28.17	0	-0.46(-1.60%)
Feb 19, 2009	28.42	28.86	28.42	28.63	4,909,719	+0.20(+0.70%)
Feb 18, 2009	28.78	28.94	28.25	28.43	4,180,430	-0.22(-0.76%)
Feb 17, 2009	28.72	29.33	28.47	28.65	5,416,045	-0.56(-1.93%)
Feb 13, 2009	29.50	29.92	29.17	29.21	4,074,538	-0.40(-1.35%)
Feb 12, 2009	29.42	29.61	28.77	29.61	4,793,779	+0.11(+0.38%)
Feb 11, 2009	29.16	29.56	29.02	29.50	4,182,866	+0.55(+1.89%)
Feb 10, 2009	29.75	29.96	28.78	28.95	5,703,707	-0.97(-3.26%)
Feb 09, 2009	30.07	30.32	29.66	29.93	4,220,063	-0.29(-0.97%)
Feb 06, 2009	30.02	30.53	29.35	30.22	7,842,599	+0.11(+0.37%)
Feb 05, 2009	29.73	30.27	28.93	30.11	6,103,215	+0.43(+1.44%)
Feb 04, 2009	30.45	30.45	29.52	29.68	4,219,662	-0.56(-1.86%)
Feb 03, 2009	29.97	30.37	29.41	30.25	6,042,529	+0.32(+1.06%)
Feb 02, 2009	29.98	30.19	29.57	29.93	4,736,043	-0.29(-0.95%)
Jan 30, 2009	30.72	30.92	29.91	30.22	0	-0.51(-1.66%)
Jan 29, 2009	30.52	31.11	30.47	30.73	4,998,795	+0.10(+0.33%)
Jan 28, 2009	31.02	31.02	30.27	30.63	6,481,018	+0.05(+0.15%)
Jan 27, 2009	30.45	30.82	30.16	30.58	5,151,624	+0.25(+0.83%)
Jan 26, 2009	29.92	30.87	29.81	30.33	8,806,932	-0.19(-0.63%)
Jan 23, 2009	31.11	31.16	30.24	30.52	7,017,332	-0.77(-2.48%)
Jan 22, 2009	30.65	31.40	30.28	31.30	6,438,381	+0.32(+1.04%)
Jan 21, 2009	30.72	31.03	30.11	30.97	4,833,897	+0.42(+1.38%)
Jan 20, 2009	31.24	31.64	30.52	30.55	5,779,213	-0.69(-2.22%)
Jan 16, 2009	31.10	31.41	30.97	31.24	0	+0.49(+1.58%)
Jan 15, 2009	30.05	30.90	29.83	30.76	5,276,571	+0.60(+2.01%)
Jan 14, 2009	30.24	30.55	29.94	30.15	4,524,731	-0.51(-1.67%)
Jan 13, 2009	30.40	30.92	30.12	30.66	7,640,605	+0.98(+3.30%)
Jan 12, 2009	29.62	29.80	29.28	29.68	3,959,750	+0.06(+0.22%)
Jan 09, 2009	29.86	30.20	29.35	29.62	6,234,073	-0.42(-1.39%)
Jan 08, 2009	30.23	30.36	29.74	30.03	4,706,243	-0.27(-0.89%)
Jan 07, 2009	30.53	30.96	30.15	30.30	6,441,694	-0.66(-2.14%)
Jan 06, 2009	31.22	31.64	30.67	30.97	4,143,758	-0.14(-0.43%)
Jan 05, 2009	31.41	31.55	30.88	31.10	3,946,102	-0.39(-1.25%)
Jan 02, 2009	31.11	31.64	30.87	31.50	0	+0.53(+1.73%)
Jan 01, 2009	30.94	31.15	30.51	30.96	0	+0.00(+0.00%)
Dec 31, 2008	30.94	31.15	30.51	30.96	4,192,090	+0.02(+0.08%)
Dec 30, 2008	30.72	30.98	30.41	30.94	2,267,494	+0.46(+1.52%)
Dec 29, 2008	30.62	30.62	30.10	30.47	1,991,788	-0.08(-0.25%)
Dec 26, 2008	30.82	30.82	30.42	30.55	1,296,221	-0.06(-0.19%)
Dec 24, 2008	30.26	30.74	30.14	30.61	1,250,214	+0.52(+1.74%)
Dec 23, 2008	31.07	31.07	30.00	30.09	3,351,330	-0.70(-2.27%)
Dec 22, 2008	30.05	30.90	29.72	30.79	4,589,885	+0.78(+2.60%)
Dec 19, 2008	30.94	31.29	29.96	30.01	7,993,831	-0.92(-2.98%)
Dec 18, 2008	29.89	31.28	29.85	30.93	6,211,268	+1.14(+3.82%)
Dec 17, 2008	30.49	30.79	29.72	29.79	6,555,317	-0.97(-3.17%)
Dec 16, 2008	30.56	30.92	30.40	30.76	6,156,009	+0.35(+1.16%)
Dec 15, 2008	30.37	30.68	29.93	30.41	4,767,007	+0.16(+0.52%)
Dec 12, 2008	30.08	30.45	29.51	30.25	3,885,305	+0.03(+0.10%)
Dec 11, 2008	30.38	31.19	30.13	30.22	4,135,889	-0.22(-0.71%)
Dec 10, 2008	30.63	31.14	30.15	30.44	5,341,666	-0.01(-0.02%)
Dec 09, 2008	32.29	32.44	30.30	30.45	7,087,671	-1.97(-6.07%)
Dec 08, 2008	32.92	33.03	32.12	32.41	5,493,792	+0.15(+0.47%)
Dec 05, 2008	31.77	32.33	31.45	32.26	6,471,970	+0.14(+0.44%)
Dec 04, 2008	32.84	33.08	31.83	32.12	4,694,379	-0.82(-2.50%)
Dec 03, 2008	32.69	33.39	32.33	32.94	6,162,128	-0.60(-1.79%)
Dec 02, 2008	32.72	33.56	32.29	33.54	4,663,210	+1.24(+3.83%)

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.