Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	27.00	27.63	26.77	27.39	0	+0.26(+0.96%)
Feb 26, 2009	27.86	27.89	27.13	27.13	5,093,359	-0.51(-1.85%)
Feb 25, 2009	27.93	28.13	27.31	27.64	5,357,981	-0.37(-1.31%)
Feb 24, 2009	27.50	28.13	27.34	28.01	6,492,531	+0.67(+2.47%)
Feb 23, 2009	28.11	28.15	27.28	27.34	4,826,128	-0.57(-2.04%)
Feb 20, 2009	27.93	28.28	27.64	27.91	0	-0.45(-1.60%)
Feb 19, 2009	28.15	28.59	28.15	28.36	4,956,774	+0.20(+0.70%)
Feb 18, 2009	28.50	28.67	27.98	28.16	4,220,495	-0.22(-0.76%)
Feb 17, 2009	28.45	29.05	28.20	28.38	5,467,952	-0.56(-1.93%)
Feb 13, 2009	29.22	29.64	28.89	28.94	4,113,588	-0.40(-1.35%)
Feb 12, 2009	29.14	29.33	28.49	29.33	4,839,722	+0.11(+0.38%)
Feb 11, 2009	28.88	29.28	28.75	29.22	4,222,954	+0.54(+1.89%)
Feb 10, 2009	29.47	29.67	28.50	28.68	5,758,371	-0.97(-3.26%)
Feb 09, 2009	29.78	30.03	29.38	29.64	4,260,507	-0.29(-0.97%)
Feb 06, 2009	29.73	30.24	29.07	29.94	7,917,762	+0.11(+0.37%)
Feb 05, 2009	29.45	29.98	28.66	29.82	6,161,708	+0.42(+1.44%)
Feb 04, 2009	30.16	30.16	29.24	29.40	4,260,103	-0.56(-1.86%)
Feb 03, 2009	29.69	30.08	29.13	29.96	6,100,440	+0.31(+1.06%)
Feb 02, 2009	29.69	29.90	29.29	29.64	4,781,433	-0.29(-0.95%)
Jan 30, 2009	30.43	30.63	29.62	29.93	0	-0.51(-1.66%)
Jan 29, 2009	30.23	30.82	30.18	30.44	5,046,704	+0.10(+0.33%)
Jan 28, 2009	30.73	30.73	29.98	30.34	6,543,132	+0.05(+0.15%)
Jan 27, 2009	30.16	30.53	29.88	30.29	5,200,997	+0.25(+0.83%)
Jan 26, 2009	29.63	30.58	29.52	30.04	8,891,337	-0.19(-0.63%)
Jan 23, 2009	30.82	30.87	29.95	30.23	7,084,586	-0.77(-2.48%)
Jan 22, 2009	30.36	31.10	29.99	31.00	6,500,086	+0.32(+1.04%)
Jan 21, 2009	30.42	30.74	29.82	30.68	4,880,225	+0.42(+1.38%)
Jan 20, 2009	30.95	31.34	30.23	30.26	5,834,601	-0.69(-2.22%)
Jan 16, 2009	30.81	31.11	30.68	30.95	0	+0.48(+1.58%)
Jan 15, 2009	29.76	30.61	29.55	30.46	5,327,142	+0.60(+2.01%)
Jan 14, 2009	29.95	30.26	29.66	29.87	4,568,096	-0.51(-1.67%)
Jan 13, 2009	30.11	30.63	29.83	30.37	7,713,832	+0.97(+3.30%)
Jan 12, 2009	29.34	29.52	29.01	29.40	3,997,700	+0.06(+0.22%)
Jan 09, 2009	29.58	29.92	29.07	29.34	6,293,820	-0.41(-1.39%)
Jan 08, 2009	29.94	30.07	29.45	29.75	4,751,347	-0.27(-0.89%)
Jan 07, 2009	30.24	30.66	29.86	30.02	6,503,431	-0.66(-2.14%)
Jan 06, 2009	30.92	31.34	30.38	30.67	4,183,472	-0.13(-0.43%)
Jan 05, 2009	31.12	31.25	30.59	30.81	3,983,921	-0.39(-1.25%)
Jan 02, 2009	30.82	31.34	30.58	31.20	0	+0.53(+1.73%)
Jan 01, 2009	30.64	30.85	30.22	30.67	0	+0.00(+0.00%)
Dec 31, 2008	30.64	30.85	30.22	30.67	4,232,267	+0.02(+0.08%)
Dec 30, 2008	30.42	30.69	30.12	30.64	2,289,226	+0.46(+1.52%)
Dec 29, 2008	30.33	30.33	29.81	30.19	2,010,877	-0.08(-0.25%)
Dec 26, 2008	30.52	30.52	30.13	30.26	1,308,643	-0.06(-0.19%)
Dec 24, 2008	29.98	30.45	29.85	30.32	1,262,196	+0.52(+1.74%)
Dec 23, 2008	30.77	30.77	29.71	29.80	3,383,449	-0.69(-2.27%)
Dec 22, 2008	29.77	30.60	29.44	30.49	4,633,875	+0.77(+2.60%)
Dec 19, 2008	30.64	30.99	29.67	29.72	8,070,444	-0.91(-2.98%)
Dec 18, 2008	29.61	30.99	29.57	30.63	6,270,797	+1.13(+3.82%)
Dec 17, 2008	30.20	30.50	29.44	29.51	6,618,143	-0.97(-3.17%)
Dec 16, 2008	30.27	30.62	30.11	30.47	6,215,008	+0.35(+1.16%)
Dec 15, 2008	30.08	30.39	29.64	30.12	4,812,694	+0.16(+0.52%)
Dec 12, 2008	29.80	30.16	29.23	29.96	3,922,542	+0.03(+0.10%)
Dec 11, 2008	30.09	30.89	29.85	29.94	4,175,527	-0.22(-0.71%)
Dec 10, 2008	30.34	30.84	29.86	30.15	5,392,860	-0.01(-0.02%)
Dec 09, 2008	31.98	32.13	30.02	30.16	7,155,599	-1.95(-6.07%)
Dec 08, 2008	32.60	32.72	31.81	32.10	5,546,444	+0.15(+0.47%)
Dec 05, 2008	31.47	32.02	31.15	31.95	6,533,997	+0.14(+0.44%)
Dec 04, 2008	32.53	32.76	31.53	31.81	4,739,369	-0.81(-2.50%)
Dec 03, 2008	32.38	33.08	32.02	32.63	6,221,185	-0.59(-1.79%)
Dec 02, 2008	32.41	33.24	31.99	33.22	4,707,902	+1.23(+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.