Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	26.75	27.48	26.71	26.92	0	+0.08(+0.31%)
Feb 26, 2009	27.60	27.67	26.79	26.84	455,966	-0.49(-1.78%)
Feb 25, 2009	27.51	27.74	26.97	27.33	245,982	-0.75(-2.67%)
Feb 24, 2009	27.21	28.17	27.06	28.08	288,080	+1.06(+3.93%)
Feb 23, 2009	28.19	28.19	26.96	27.02	408,455	-0.94(-3.37%)
Feb 20, 2009	27.45	28.34	27.45	27.96	1,154,212	-0.31(-1.09%)
Feb 19, 2009	28.84	28.99	28.15	28.26	249,402	-0.01(-0.03%)
Feb 18, 2009	28.57	28.57	27.98	28.27	426,134	-0.08(-0.29%)
Feb 17, 2009	28.52	28.75	28.29	28.35	482,777	-1.25(-4.21%)
Feb 13, 2009	29.92	30.09	29.60	29.60	244,685	-0.44(-1.45%)
Feb 12, 2009	29.54	30.05	29.16	30.04	183,608	+0.03(+0.10%)
Feb 11, 2009	30.06	30.21	29.53	30.01	320,774	+0.37(+1.24%)
Feb 10, 2009	30.77	30.97	29.53	29.64	675,634	-1.36(-4.38%)
Feb 09, 2009	31.03	31.29	30.85	31.00	246,777	-0.12(-0.39%)
Feb 06, 2009	30.37	31.28	30.37	31.12	348,238	+0.71(+2.32%)
Feb 05, 2009	29.89	30.69	29.71	30.41	375,093	+0.35(+1.17%)
Feb 04, 2009	30.32	30.69	29.86	30.06	404,146	-0.33(-1.09%)
Feb 03, 2009	29.72	30.57	29.59	30.39	319,486	+0.86(+2.92%)
Feb 02, 2009	29.11	29.72	29.11	29.52	298,117	-0.33(-1.11%)
Jan 30, 2009	30.19	30.44	29.63	29.86	0	-0.16(-0.52%)
Jan 29, 2009	30.58	30.61	29.90	30.01	192,580	-1.33(-4.24%)
Jan 28, 2009	31.16	31.51	30.97	31.34	261,539	+0.68(+2.20%)
Jan 27, 2009	30.49	30.85	30.32	30.67	1,023,306	+0.53(+1.75%)
Jan 26, 2009	29.89	30.54	29.79	30.14	393,767	+0.34(+1.15%)
Jan 23, 2009	28.83	29.97	28.80	29.80	489,734	-0.11(-0.38%)
Jan 22, 2009	29.64	30.16	29.35	29.91	313,089	-0.63(-2.06%)
Jan 21, 2009	29.74	30.62	29.45	30.54	365,391	+1.27(+4.33%)
Jan 20, 2009	30.34	30.34	29.18	29.27	336,712	-1.85(-5.95%)
Jan 16, 2009	31.61	31.61	30.51	31.12	328,713	+0.17(+0.56%)
Jan 15, 2009	30.71	31.16	30.04	30.95	496,546	+0.59(+1.95%)
Jan 14, 2009	31.02	31.02	30.33	30.36	296,717	-1.37(-4.30%)
Jan 13, 2009	31.70	31.97	31.41	31.72	361,816	-0.46(-1.42%)
Jan 12, 2009	32.83	32.83	32.03	32.18	302,742	-0.85(-2.57%)
Jan 09, 2009	33.64	33.79	32.99	33.03	294,846	-1.07(-3.13%)
Jan 08, 2009	33.81	34.21	33.54	34.09	370,137	+0.44(+1.29%)
Jan 07, 2009	33.97	34.13	33.44	33.66	241,761	-0.62(-1.80%)
Jan 06, 2009	34.01	34.50	33.76	34.27	537,790	+0.32(+0.93%)
Jan 05, 2009	34.04	34.21	33.75	33.96	509,340	-0.52(-1.50%)
Jan 02, 2009	33.94	34.57	33.65	34.48	0	+0.38(+1.10%)
Jan 01, 2009	33.67	34.24	33.37	34.10	0	+0.00(+0.00%)
Dec 31, 2008	33.67	34.24	33.37	34.10	471,879	+0.46(+1.36%)
Dec 30, 2008	33.10	33.70	33.01	33.64	475,004	+0.89(+2.70%)
Dec 29, 2008	33.12	33.24	32.52	32.76	360,033	+0.02(+0.07%)
Dec 26, 2008	32.64	32.95	32.41	32.74	209,882	+0.26(+0.79%)
Dec 24, 2008	32.52	32.53	32.27	32.48	409,579	+0.40(+1.24%)
Dec 23, 2008	32.83	32.83	31.96	32.08	1,060,185	-0.21(-0.66%)
Dec 22, 2008	32.87	32.87	31.90	32.30	652,155	-0.25(-0.78%)
Dec 19, 2008	32.64	33.17	32.32	32.55	730,758	-0.31(-0.95%)
Dec 18, 2008	33.93	33.95	32.62	32.86	671,691	-1.13(-3.32%)
Dec 17, 2008	33.51	34.31	33.26	33.99	1,034,317	-0.03(-0.09%)
Dec 16, 2008	32.30	34.21	32.17	34.02	977,440	+1.95(+6.07%)
Dec 15, 2008	32.12	32.26	31.69	32.07	679,917	+0.13(+0.40%)
Dec 12, 2008	31.27	32.20	31.15	31.95	680,673	+0.45(+1.44%)
Dec 11, 2008	31.60	32.24	31.29	31.49	718,748	-0.18(-0.56%)
Dec 10, 2008	31.39	31.70	31.09	31.67	892,442	+0.85(+2.75%)
Dec 09, 2008	30.91	31.51	30.66	30.82	552,035	-0.39(-1.24%)
Dec 08, 2008	30.74	31.45	30.51	31.21	755,655	+1.14(+3.78%)
Dec 05, 2008	29.09	30.11	28.43	30.07	588,560	+0.56(+1.91%)
Dec 04, 2008	29.55	30.12	28.94	29.51	708,721	-0.96(-3.15%)
Dec 03, 2008	29.65	30.47	29.15	30.47	402,931	+0.36(+1.18%)
Dec 02, 2008	29.46	30.15	29.18	30.11	357,476	+1.43(+4.97%)

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.