Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	26.75	27.47	26.71	26.92	0	+0.08(+0.31%)
Feb 26, 2009	27.60	27.67	26.79	26.84	456,002	-0.49(-1.78%)
Feb 25, 2009	27.50	27.74	26.96	27.32	246,001	-0.75(-2.67%)
Feb 24, 2009	27.20	28.16	27.06	28.07	288,102	+1.06(+3.93%)
Feb 23, 2009	28.19	28.19	26.96	27.01	408,487	-0.94(-3.37%)
Feb 20, 2009	27.45	28.34	27.45	27.95	1,154,302	-0.31(-1.09%)
Feb 19, 2009	28.84	28.99	28.15	28.26	249,421	-0.01(-0.03%)
Feb 18, 2009	28.57	28.57	27.98	28.27	426,168	-0.08(-0.29%)
Feb 17, 2009	28.52	28.75	28.28	28.35	482,815	-1.25(-4.21%)
Feb 13, 2009	29.92	30.08	29.60	29.60	244,704	-0.44(-1.45%)
Feb 12, 2009	29.54	30.05	29.16	30.03	183,623	+0.03(+0.10%)
Feb 11, 2009	30.06	30.21	29.53	30.00	320,799	+0.37(+1.24%)
Feb 10, 2009	30.77	30.96	29.52	29.64	675,687	-1.36(-4.38%)
Feb 09, 2009	31.02	31.29	30.85	30.99	246,797	-0.12(-0.39%)
Feb 06, 2009	30.37	31.27	30.37	31.11	348,266	+0.71(+2.32%)
Feb 05, 2009	29.88	30.69	29.71	30.41	375,123	+0.35(+1.17%)
Feb 04, 2009	30.32	30.69	29.86	30.06	404,178	-0.33(-1.09%)
Feb 03, 2009	29.72	30.57	29.58	30.39	319,511	+0.86(+2.92%)
Feb 02, 2009	29.11	29.72	29.11	29.52	298,140	-0.33(-1.11%)
Jan 30, 2009	30.19	30.44	29.63	29.85	0	-0.16(-0.53%)
Jan 29, 2009	30.58	30.61	29.90	30.01	192,595	-1.33(-4.24%)
Jan 28, 2009	31.16	31.50	30.96	31.34	261,560	+0.68(+2.20%)
Jan 27, 2009	30.48	30.84	30.32	30.66	1,023,386	+0.53(+1.75%)
Jan 26, 2009	29.89	30.53	29.79	30.14	393,798	+0.34(+1.15%)
Jan 23, 2009	28.82	29.97	28.80	29.79	489,772	-0.11(-0.38%)
Jan 22, 2009	29.64	30.15	29.35	29.91	313,114	-0.63(-2.06%)
Jan 21, 2009	29.74	30.62	29.45	30.54	365,420	+1.27(+4.33%)
Jan 20, 2009	30.33	30.33	29.18	29.27	336,739	-1.85(-5.95%)
Jan 16, 2009	31.61	31.61	30.51	31.12	328,739	+0.17(+0.56%)
Jan 15, 2009	30.71	31.16	30.03	30.95	496,585	+0.59(+1.95%)
Jan 14, 2009	31.02	31.02	30.33	30.36	296,741	-1.37(-4.30%)
Jan 13, 2009	31.70	31.97	31.41	31.72	361,845	-0.46(-1.42%)
Jan 12, 2009	32.82	32.82	32.03	32.18	302,765	-0.85(-2.57%)
Jan 09, 2009	33.63	33.78	32.99	33.03	294,869	-1.07(-3.13%)
Jan 08, 2009	33.81	34.20	33.54	34.09	370,166	+0.44(+1.29%)
Jan 07, 2009	33.97	34.13	33.44	33.66	241,780	-0.62(-1.80%)
Jan 06, 2009	34.01	34.50	33.76	34.27	537,832	+0.32(+0.93%)
Jan 05, 2009	34.04	34.21	33.75	33.96	509,380	-0.52(-1.50%)
Jan 02, 2009	33.94	34.57	33.65	34.47	0	+0.38(+1.10%)
Jan 01, 2009	33.66	34.23	33.37	34.10	0	+0.00(+0.00%)
Dec 31, 2008	33.66	34.23	33.37	34.10	471,916	+0.46(+1.36%)
Dec 30, 2008	33.09	33.69	33.00	33.64	475,042	+0.89(+2.70%)
Dec 29, 2008	33.12	33.23	32.51	32.76	360,061	+0.02(+0.07%)
Dec 26, 2008	32.64	32.95	32.41	32.73	209,899	+0.26(+0.79%)
Dec 24, 2008	32.52	32.53	32.27	32.48	409,611	+0.40(+1.24%)
Dec 23, 2008	32.82	32.82	31.96	32.08	1,060,268	-0.21(-0.66%)
Dec 22, 2008	32.87	32.87	31.90	32.29	652,206	-0.25(-0.78%)
Dec 19, 2008	32.64	33.17	32.32	32.55	730,816	-0.31(-0.95%)
Dec 18, 2008	33.93	33.94	32.61	32.86	671,744	-1.13(-3.32%)
Dec 17, 2008	33.51	34.31	33.26	33.99	1,034,398	-0.03(-0.09%)
Dec 16, 2008	32.30	34.20	32.17	34.02	977,517	+1.95(+6.07%)
Dec 15, 2008	32.12	32.26	31.69	32.07	679,971	+0.13(+0.40%)
Dec 12, 2008	31.27	32.20	31.15	31.94	680,727	+0.45(+1.44%)
Dec 11, 2008	31.60	32.24	31.28	31.49	718,805	-0.18(-0.56%)
Dec 10, 2008	31.39	31.70	31.09	31.67	892,512	+0.85(+2.75%)
Dec 09, 2008	30.90	31.51	30.66	30.82	552,078	-0.39(-1.24%)
Dec 08, 2008	30.74	31.45	30.51	31.21	755,714	+1.14(+3.78%)
Dec 05, 2008	29.09	30.11	28.43	30.07	588,607	+0.56(+1.91%)
Dec 04, 2008	29.55	30.12	28.94	29.51	708,777	-0.96(-3.15%)
Dec 03, 2008	29.65	30.47	29.15	30.47	402,962	+0.36(+1.18%)
Dec 02, 2008	29.46	30.15	29.18	30.11	357,504	+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.