Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	27.51	27.79	26.96	27.13	0	-0.90(-3.20%)
Feb 26, 2009	28.99	29.32	27.82	28.02	1,940,877	-0.83(-2.86%)
Feb 25, 2009	29.86	29.92	28.67	28.85	1,703,169	-1.19(-3.97%)
Feb 24, 2009	29.72	30.24	29.27	30.04	1,839,839	+0.58(+1.98%)
Feb 23, 2009	30.74	31.05	29.40	29.46	2,329,748	-1.02(-3.34%)
Feb 20, 2009	30.57	31.06	29.91	30.47	3,079,882	-0.68(-2.18%)
Feb 19, 2009	31.37	31.83	31.05	31.15	1,659,115	+0.01(+0.03%)
Feb 18, 2009	31.18	31.48	30.66	31.14	2,064,265	+0.12(+0.39%)
Feb 17, 2009	31.20	31.67	30.51	31.02	2,154,139	-1.29(-3.98%)
Feb 13, 2009	31.47	32.47	31.26	32.31	1,389,382	+0.67(+2.12%)
Feb 12, 2009	31.49	31.69	30.54	31.64	1,543,444	-0.33(-1.03%)
Feb 11, 2009	32.31	32.46	31.53	31.97	1,481,185	-0.28(-0.86%)
Feb 10, 2009	33.73	34.12	32.00	32.25	1,720,672	-1.65(-4.87%)
Feb 09, 2009	33.62	34.15	33.33	33.90	1,726,251	+0.08(+0.23%)
Feb 06, 2009	33.26	34.02	33.06	33.82	1,977,332	+0.69(+2.07%)
Feb 05, 2009	32.53	33.20	32.39	33.13	3,416,721	+0.41(+1.25%)
Feb 04, 2009	33.90	33.90	31.97	32.73	3,310,235	-1.13(-3.34%)
Feb 03, 2009	32.52	33.89	31.73	33.86	4,544,612	+3.28(+10.72%)
Feb 02, 2009	31.01	31.21	29.80	30.58	3,504,774	-2.18(-6.66%)
Jan 30, 2009	32.91	33.39	32.25	32.76	0	-0.02(-0.05%)
Jan 29, 2009	34.33	34.33	32.66	32.78	1,216,993	-1.82(-5.25%)
Jan 28, 2009	33.75	34.99	33.52	34.59	2,010,781	+1.39(+4.19%)
Jan 27, 2009	32.97	33.58	32.68	33.20	1,518,318	+0.47(+1.43%)
Jan 26, 2009	32.26	33.18	32.24	32.73	1,252,940	+0.66(+2.06%)
Jan 23, 2009	31.59	32.61	31.22	32.07	1,162,687	+0.03(+0.11%)
Jan 22, 2009	31.71	32.46	31.13	32.04	994,049	-0.04(-0.14%)
Jan 21, 2009	31.06	32.13	30.94	32.08	1,302,080	+1.10(+3.56%)
Jan 20, 2009	32.06	32.46	30.95	30.98	1,493,604	-1.42(-4.37%)
Jan 16, 2009	32.65	32.73	31.61	32.39	1,768,413	+0.66(+2.08%)
Jan 15, 2009	31.34	31.96	30.60	31.73	1,215,650	+0.26(+0.83%)
Jan 14, 2009	31.37	32.06	31.13	31.47	1,398,660	-0.69(-2.14%)
Jan 13, 2009	33.73	33.73	31.91	32.16	2,287,991	-1.60(-4.74%)
Jan 12, 2009	34.28	34.28	33.47	33.76	1,137,400	-0.18(-0.54%)
Jan 09, 2009	33.59	34.26	32.39	33.94	2,557,401	-0.40(-1.16%)
Jan 08, 2009	34.97	34.97	34.17	34.34	2,307,367	-0.70(-1.99%)
Jan 07, 2009	36.00	36.00	34.73	35.04	1,557,568	-1.43(-3.93%)
Jan 06, 2009	36.03	36.64	35.38	36.47	2,131,807	+0.75(+2.09%)
Jan 05, 2009	35.20	36.04	34.95	35.72	932,819	+0.25(+0.71%)
Jan 02, 2009	34.12	35.54	33.53	35.47	0	+1.49(+4.37%)
Jan 01, 2009	33.08	34.26	33.08	33.99	0	+0.00(+0.00%)
Dec 31, 2008	33.08	34.26	33.08	33.99	866,504	+0.90(+2.73%)
Dec 30, 2008	31.86	33.08	31.86	33.08	868,809	+1.15(+3.59%)
Dec 29, 2008	31.95	32.18	31.27	31.93	1,049,342	-0.01(-0.03%)
Dec 26, 2008	31.58	32.00	31.52	31.94	373,119	+0.59(+1.89%)
Dec 24, 2008	31.39	31.66	31.26	31.35	620,672	-0.16(-0.50%)
Dec 23, 2008	32.25	32.79	31.13	31.51	993,627	-0.63(-1.95%)
Dec 22, 2008	32.86	32.95	31.53	32.13	961,820	-0.63(-1.94%)
Dec 19, 2008	32.39	33.99	32.39	32.77	1,888,656	+0.63(+1.98%)
Dec 18, 2008	32.95	33.59	31.77	32.13	1,472,012	-0.53(-1.62%)
Dec 17, 2008	32.46	33.04	32.19	32.66	1,373,714	-0.22(-0.66%)
Dec 16, 2008	30.98	32.93	30.67	32.88	1,532,419	+2.41(+7.90%)
Dec 15, 2008	30.90	31.16	29.84	30.47	1,538,236	-0.21(-0.68%)
Dec 12, 2008	29.52	30.98	29.41	30.68	1,559,503	+0.50(+1.64%)
Dec 11, 2008	29.99	30.86	29.85	30.19	1,420,834	-0.18(-0.60%)
Dec 10, 2008	30.39	30.79	29.79	30.37	1,351,424	+0.22(+0.72%)
Dec 09, 2008	30.05	30.88	29.56	30.15	1,357,364	-0.17(-0.57%)
Dec 08, 2008	29.36	30.80	28.96	30.33	1,319,735	+1.55(+5.38%)
Dec 05, 2008	27.46	28.84	26.80	28.78	1,515,133	+0.89(+3.18%)
Dec 04, 2008	28.65	29.37	27.46	27.89	1,123,047	-1.13(-3.89%)
Dec 03, 2008	28.01	29.16	27.49	29.02	1,441,653	+0.55(+1.92%)
Dec 02, 2008	28.08	28.57	27.44	28.47	1,092,751	+0.97(+3.54%)

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.