Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	23.84	24.82	23.59	24.03	0	-0.17(-0.71%)
Feb 26, 2009	24.85	25.05	24.17	24.20	329,719	-0.57(-2.30%)
Feb 25, 2009	25.34	25.34	24.05	24.77	495,170	-0.72(-2.84%)
Feb 24, 2009	24.94	25.79	24.45	25.49	329,545	+1.02(+4.17%)
Feb 23, 2009	26.19	26.35	24.43	24.47	357,488	-1.70(-6.49%)
Feb 20, 2009	26.38	26.78	25.81	26.17	430,026	-0.80(-2.95%)
Feb 19, 2009	27.62	27.86	26.87	26.97	425,404	-0.59(-2.13%)
Feb 18, 2009	26.90	27.82	26.03	27.55	797,470	+0.88(+3.29%)
Feb 17, 2009	27.38	27.91	26.23	26.68	721,334	-1.78(-6.26%)
Feb 13, 2009	28.09	28.73	27.62	28.46	411,741	+0.79(+2.84%)
Feb 12, 2009	27.25	27.91	26.83	27.67	512,619	+0.04(+0.13%)
Feb 11, 2009	27.89	28.26	27.25	27.63	502,396	-0.23(-0.81%)
Feb 10, 2009	30.25	30.50	27.40	27.86	906,762	-2.70(-8.84%)
Feb 09, 2009	30.37	30.84	30.00	30.56	356,223	+0.14(+0.48%)
Feb 06, 2009	30.79	31.33	30.25	30.42	714,688	-0.46(-1.49%)
Feb 05, 2009	29.88	31.25	29.69	30.88	319,186	+0.83(+2.77%)
Feb 04, 2009	29.59	30.71	29.58	30.05	348,624	+0.41(+1.37%)
Feb 03, 2009	29.50	29.88	28.76	29.64	357,965	+0.46(+1.58%)
Feb 02, 2009	28.82	29.42	28.40	29.18	427,153	-0.01(-0.03%)
Jan 30, 2009	29.90	30.18	29.03	29.19	0	-0.44(-1.49%)
Jan 29, 2009	30.68	30.72	29.43	29.63	334,031	-1.56(-5.01%)
Jan 28, 2009	30.69	31.90	30.34	31.19	393,606	+0.99(+3.26%)
Jan 27, 2009	29.56	30.64	29.52	30.21	214,838	+0.86(+2.92%)
Jan 26, 2009	28.76	30.00	28.55	29.35	603,566	+0.59(+2.04%)
Jan 23, 2009	29.13	29.48	28.30	28.76	456,844	-1.12(-3.75%)
Jan 22, 2009	29.54	30.69	28.99	29.88	363,902	-0.34(-1.14%)
Jan 21, 2009	29.22	30.43	28.51	30.23	950,759	+1.37(+4.76%)
Jan 20, 2009	30.58	30.68	28.81	28.85	431,192	-2.30(-7.37%)
Jan 16, 2009	30.97	31.36	30.22	31.15	381,617	+0.52(+1.68%)
Jan 15, 2009	30.29	30.82	29.01	30.63	389,843	+0.52(+1.71%)
Jan 14, 2009	30.38	30.75	29.77	30.12	528,358	-0.77(-2.49%)
Jan 13, 2009	30.86	31.42	30.38	30.89	567,405	-0.02(-0.06%)
Jan 12, 2009	31.48	31.49	30.44	30.91	498,763	-0.54(-1.72%)
Jan 09, 2009	32.18	32.18	30.83	31.45	585,605	-0.82(-2.55%)
Jan 08, 2009	31.16	32.41	30.86	32.27	524,660	+0.89(+2.82%)
Jan 07, 2009	31.54	31.93	30.94	31.38	421,300	-0.74(-2.31%)
Jan 06, 2009	32.09	32.59	31.52	32.13	522,522	+0.37(+1.17%)
Jan 05, 2009	30.66	32.17	30.53	31.75	578,067	+0.97(+3.14%)
Jan 02, 2009	30.04	31.02	29.44	30.79	0	+0.61(+2.04%)
Jan 01, 2009	28.82	30.51	28.82	30.17	0	+0.00(+0.00%)
Dec 31, 2008	28.82	30.51	28.82	30.17	453,966	+1.53(+5.33%)
Dec 30, 2008	27.43	28.65	26.78	28.65	631,187	+1.64(+6.06%)
Dec 29, 2008	28.67	28.67	26.44	27.01	565,385	-1.64(-5.71%)
Dec 26, 2008	28.15	28.70	27.83	28.65	104,293	+0.63(+2.26%)
Dec 24, 2008	27.88	28.20	27.68	28.01	234,904	+0.01(+0.03%)
Dec 23, 2008	28.72	29.17	27.91	28.00	416,331	-0.64(-2.24%)
Dec 22, 2008	29.46	29.54	27.74	28.65	478,448	-0.80(-2.70%)
Dec 19, 2008	29.82	30.40	29.15	29.44	635,641	+0.10(+0.34%)
Dec 18, 2008	29.71	30.72	28.85	29.34	382,967	-0.34(-1.16%)
Dec 17, 2008	28.77	29.98	28.36	29.69	392,147	+0.65(+2.24%)
Dec 16, 2008	26.89	29.10	26.54	29.03	450,009	+2.61(+9.88%)
Dec 15, 2008	27.98	28.07	25.80	26.42	431,794	-1.33(-4.79%)
Dec 12, 2008	28.60	28.60	26.54	27.75	0	-1.08(-3.73%)
Dec 11, 2008	29.85	30.25	28.46	28.83	358,407	-1.33(-4.41%)
Dec 10, 2008	29.69	30.25	29.53	30.16	390,213	+0.74(+2.52%)
Dec 09, 2008	30.22	31.55	29.03	29.41	381,930	-1.32(-4.29%)
Dec 08, 2008	29.89	31.31	29.59	30.73	376,439	+1.45(+4.97%)
Dec 05, 2008	27.16	29.32	26.28	29.28	354,907	+1.59(+5.74%)
Dec 04, 2008	27.96	29.11	27.18	27.69	362,924	-0.82(-2.88%)
Dec 03, 2008	27.47	28.74	26.69	28.51	554,665	+0.55(+1.97%)
Dec 02, 2008	27.29	28.00	26.51	27.96	389,992	+1.14(+4.25%)

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.