Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	27.07	29.21	26.80	28.38	0	+1.05(+3.82%)
Feb 26, 2009	27.35	28.12	25.68	27.34	4,303,816	+2.69(+10.91%)
Feb 25, 2009	25.14	25.46	24.04	24.65	1,349,751	-0.61(-2.43%)
Feb 24, 2009	24.66	25.58	24.09	25.26	1,576,593	+0.82(+3.36%)
Feb 23, 2009	25.74	25.83	24.22	24.44	1,600,035	-1.21(-4.73%)
Feb 20, 2009	24.92	26.31	24.73	25.66	0	+0.33(+1.29%)
Feb 19, 2009	26.32	27.51	25.14	25.33	2,093,602	+0.79(+3.22%)
Feb 18, 2009	25.66	25.87	24.13	24.54	1,389,555	-1.01(-3.96%)
Feb 17, 2009	25.87	26.11	24.89	25.55	1,456,917	-1.39(-5.15%)
Feb 13, 2009	27.28	27.83	26.70	26.94	0	-0.35(-1.29%)
Feb 12, 2009	26.49	27.59	25.54	27.29	1,249,874	+0.18(+0.65%)
Feb 11, 2009	28.16	28.78	26.58	27.12	1,408,878	-0.77(-2.77%)
Feb 10, 2009	28.46	29.36	27.73	27.89	1,346,694	-0.77(-2.67%)
Feb 09, 2009	29.72	29.91	28.47	28.66	1,033,718	-1.00(-3.36%)
Feb 06, 2009	28.65	30.12	28.58	29.65	997,560	+1.12(+3.91%)
Feb 05, 2009	28.32	29.54	27.75	28.54	896,317	-0.06(-0.20%)
Feb 04, 2009	28.56	30.26	28.49	28.59	1,421,461	+0.14(+0.50%)
Feb 03, 2009	27.21	28.73	27.21	28.45	2,190,790	+1.30(+4.79%)
Feb 02, 2009	27.66	28.18	26.56	27.15	1,453,219	-0.95(-3.38%)
Jan 30, 2009	29.52	30.05	27.82	28.10	0	-1.37(-4.66%)
Jan 29, 2009	30.89	31.26	29.20	29.47	1,158,653	-1.76(-5.62%)
Jan 28, 2009	30.98	31.97	30.80	31.22	1,285,105	+1.00(+3.30%)
Jan 27, 2009	29.96	30.75	29.71	30.23	861,978	+0.47(+1.58%)
Jan 26, 2009	30.11	30.81	29.12	29.76	1,034,371	-0.15(-0.51%)
Jan 23, 2009	29.56	31.19	29.32	29.91	1,234,766	-0.40(-1.32%)
Jan 22, 2009	30.42	30.90	29.25	30.31	1,489,889	-0.65(-2.11%)
Jan 21, 2009	30.47	31.10	29.12	30.96	996,179	+1.15(+3.85%)
Jan 20, 2009	32.31	32.59	29.25	29.81	1,344,846	-2.66(-8.20%)
Jan 16, 2009	31.97	32.78	31.00	32.48	0	+1.32(+4.22%)
Jan 15, 2009	30.94	32.17	28.72	31.16	2,199,328	+0.24(+0.77%)
Jan 14, 2009	31.66	31.66	30.63	30.92	1,617,472	-1.37(-4.25%)
Jan 13, 2009	30.59	32.82	29.84	32.29	1,295,784	+1.44(+4.65%)
Jan 12, 2009	32.04	32.31	30.48	30.86	1,096,533	-1.34(-4.16%)
Jan 09, 2009	33.39	33.39	31.72	32.20	1,173,278	-1.11(-3.33%)
Jan 08, 2009	32.13	33.64	31.39	33.31	1,216,725	+0.93(+2.88%)
Jan 07, 2009	33.62	33.81	31.91	32.37	1,408,156	-1.64(-4.83%)
Jan 06, 2009	35.50	35.52	33.70	34.02	1,487,320	-1.20(-3.40%)
Jan 05, 2009	35.99	36.55	34.42	35.21	1,910,580	-0.51(-1.43%)
Jan 02, 2009	35.05	36.16	34.39	35.72	0	+0.68(+1.93%)
Jan 01, 2009	34.30	35.76	34.07	35.05	0	+0.00(+0.00%)
Dec 31, 2008	34.30	35.76	34.07	35.05	1,348,088	+1.06(+3.12%)
Dec 30, 2008	32.88	34.36	32.88	33.98	1,410,826	+1.50(+4.62%)
Dec 29, 2008	32.05	33.07	31.82	32.48	1,145,279	+0.37(+1.14%)
Dec 26, 2008	31.73	32.30	31.29	32.12	0	+0.62(+1.98%)
Dec 24, 2008	31.19	31.73	30.39	31.50	348,772	+0.40(+1.28%)
Dec 23, 2008	31.52	32.28	30.79	31.10	1,742,003	-0.08(-0.26%)
Dec 22, 2008	32.51	32.55	29.75	31.18	1,662,889	-0.50(-1.59%)
Dec 19, 2008	32.28	33.13	31.40	31.68	1,673,205	-0.61(-1.88%)
Dec 18, 2008	33.98	33.98	31.73	32.28	2,197,407	-1.37(-4.08%)
Dec 17, 2008	35.49	36.74	33.47	33.66	2,735,432	-2.21(-6.16%)
Dec 16, 2008	36.93	37.04	34.98	35.87	1,759,011	+0.29(+0.81%)
Dec 15, 2008	35.76	36.18	34.41	35.58	2,172,095	+0.43(+1.23%)
Dec 12, 2008	32.24	35.42	31.63	35.15	0	+1.79(+5.38%)
Dec 11, 2008	36.50	36.74	32.53	33.35	1,567,021	-3.44(-9.34%)
Dec 10, 2008	35.71	36.98	35.14	36.79	1,881,586	+1.74(+4.96%)
Dec 09, 2008	39.04	39.15	34.81	35.05	3,139,143	-4.11(-10.49%)
Dec 08, 2008	38.09	39.89	37.51	39.16	2,842,609	+2.60(+7.11%)
Dec 05, 2008	36.19	36.64	33.51	36.56	0	+0.65(+1.80%)
Dec 04, 2008	34.49	37.60	34.41	35.91	1,953,752	+0.77(+2.18%)
Dec 03, 2008	33.76	36.22	32.13	35.15	2,212,669	+2.20(+6.68%)
Dec 02, 2008	31.22	34.33	30.70	32.95	2,303,342	+2.37(+7.75%)

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.