Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	28.78	29.33	28.39	28.72	0	-0.30(-1.03%)
Feb 26, 2009	30.20	31.81	28.79	29.02	901,506	-0.78(-2.63%)
Feb 25, 2009	29.94	30.38	28.42	29.80	785,254	-0.39(-1.28%)
Feb 24, 2009	27.83	30.22	27.57	30.19	1,286,642	+2.71(+9.84%)
Feb 23, 2009	28.69	29.21	27.40	27.49	737,951	-1.21(-4.23%)
Feb 20, 2009	29.44	29.81	28.36	28.70	0	-1.31(-4.37%)
Feb 19, 2009	30.49	30.95	29.53	30.01	1,141,144	-0.39(-1.30%)
Feb 18, 2009	31.39	31.91	30.21	30.41	955,930	-0.94(-3.00%)
Feb 17, 2009	36.09	32.11	30.35	31.35	1,155,976	+0.22(+0.69%)
Feb 13, 2009	31.78	32.33	31.13	31.13	433,983	-0.71(-2.22%)
Feb 12, 2009	30.65	31.98	30.65	31.84	584,041	+0.53(+1.69%)
Feb 11, 2009	31.49	31.67	30.88	31.31	265,246	-0.05(-0.17%)
Feb 10, 2009	31.58	32.51	31.26	31.36	698,759	-0.51(-1.61%)
Feb 09, 2009	31.47	32.20	31.29	31.87	694,100	+0.41(+1.30%)
Feb 06, 2009	30.79	31.55	30.50	31.46	640,916	+0.78(+2.55%)
Feb 05, 2009	30.73	30.99	30.32	30.68	690,478	-0.01(-0.02%)
Feb 04, 2009	30.57	31.27	30.19	30.69	1,426,512	+0.66(+2.21%)
Feb 03, 2009	30.47	30.47	29.80	30.03	779,115	-0.36(-1.18%)
Feb 02, 2009	29.12	30.57	29.12	30.38	707,515	+0.72(+2.44%)
Jan 30, 2009	29.93	30.42	29.19	29.66	0	-0.32(-1.07%)
Jan 29, 2009	29.97	30.36	29.77	29.98	543,262	-0.61(-2.00%)
Jan 28, 2009	30.25	30.95	29.88	30.59	658,500	+0.86(+2.91%)
Jan 27, 2009	30.32	30.39	29.41	29.73	1,193,217	-0.49(-1.63%)
Jan 26, 2009	29.74	31.13	29.74	30.22	584,949	+0.21(+0.70%)
Jan 23, 2009	30.25	30.94	29.71	30.01	898,698	-0.63(-2.04%)
Jan 22, 2009	31.20	31.24	30.21	30.64	733,682	-1.06(-3.34%)
Jan 21, 2009	30.56	31.76	30.38	31.70	639,998	+1.68(+5.61%)
Jan 20, 2009	31.50	31.86	29.92	30.01	1,117,406	-1.91(-5.98%)
Jan 16, 2009	31.89	33.54	30.92	31.92	0	+0.55(+1.76%)
Jan 15, 2009	30.86	31.75	30.32	31.37	745,579	+0.42(+1.37%)
Jan 14, 2009	32.05	32.05	30.71	30.94	1,013,699	-1.26(-3.91%)
Jan 13, 2009	31.33	32.37	31.33	32.20	1,041,848	+0.13(+0.42%)
Jan 12, 2009	31.97	32.49	31.46	32.07	1,052,667	+0.01(+0.05%)
Jan 09, 2009	32.69	32.87	31.59	32.05	1,504,717	-0.92(-2.78%)
Jan 08, 2009	32.87	33.29	32.36	32.97	802,073	+0.13(+0.39%)
Jan 07, 2009	33.62	33.74	32.19	32.84	1,080,692	-1.36(-3.97%)
Jan 06, 2009	33.55	36.33	33.37	34.20	1,581,759	+0.60(+1.77%)
Jan 05, 2009	33.75	34.00	33.04	33.60	890,510	-0.38(-1.12%)
Jan 02, 2009	32.79	34.28	32.25	33.98	0	+1.01(+3.07%)
Jan 01, 2009	33.68	33.68	32.02	32.97	0	+0.00(+0.00%)
Dec 31, 2008	33.68	33.68	32.02	32.97	1,102,722	+0.55(+1.70%)
Dec 30, 2008	31.20	32.74	31.20	32.42	641,931	+1.38(+4.44%)
Dec 29, 2008	31.72	31.83	30.80	31.04	815,870	-0.66(-2.09%)
Dec 26, 2008	31.54	31.79	31.11	31.70	0	+0.31(+1.00%)
Dec 24, 2008	31.79	32.03	31.25	31.39	463,521	-0.61(-1.91%)
Dec 23, 2008	33.67	33.80	31.90	32.00	958,987	-0.77(-2.34%)
Dec 22, 2008	32.99	33.02	32.10	32.77	1,298,158	-0.21(-0.63%)
Dec 19, 2008	31.38	34.14	31.23	32.98	1,946,596	+1.50(+4.76%)
Dec 18, 2008	31.50	32.03	30.93	31.48	1,450,878	+0.42(+1.34%)
Dec 17, 2008	29.77	32.11	28.92	31.06	1,868,896	+1.29(+4.33%)
Dec 16, 2008	30.22	30.50	28.51	29.77	3,179,541	+3.17(+11.90%)
Dec 15, 2008	27.33	27.51	25.51	26.61	1,618,586	-0.80(-2.94%)
Dec 12, 2008	26.83	27.49	25.95	27.41	0	+0.12(+0.44%)
Dec 11, 2008	28.32	29.07	26.91	27.29	1,190,761	-1.30(-4.54%)
Dec 10, 2008	28.79	29.74	28.44	28.59	1,218,824	-0.04(-0.13%)
Dec 09, 2008	28.55	29.65	28.13	28.63	1,117,677	-0.29(-1.00%)
Dec 08, 2008	27.49	29.19	27.43	28.92	1,548,411	+2.09(+7.78%)
Dec 05, 2008	26.83	27.02	24.97	26.83	0	-0.19(-0.72%)
Dec 04, 2008	28.99	29.25	26.49	27.02	1,196,240	-2.16(-7.41%)
Dec 03, 2008	27.79	29.33	27.46	29.18	1,123,437	+1.09(+3.87%)
Dec 02, 2008	27.33	28.25	26.70	28.10	912,564	+1.53(+5.75%)

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.