Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	26.66	27.26	26.66	26.95	0	-0.19(-0.69%)
Feb 26, 2009	27.63	27.81	27.01	27.13	2,788,878	-0.44(-1.60%)
Feb 25, 2009	27.86	28.11	27.36	27.58	3,225,594	-0.39(-1.39%)
Feb 24, 2009	27.15	28.14	27.15	27.97	3,981,236	+0.80(+2.93%)
Feb 23, 2009	28.05	28.24	27.08	27.17	3,555,361	-0.64(-2.29%)
Feb 20, 2009	27.97	28.22	26.91	27.80	0	-0.59(-2.06%)
Feb 19, 2009	28.08	28.58	27.80	28.39	4,111,772	+0.88(+3.21%)
Feb 18, 2009	27.77	28.34	27.30	27.51	3,611,487	-0.25(-0.92%)
Feb 17, 2009	27.13	28.19	26.71	27.76	3,787,246	-0.12(-0.43%)
Feb 13, 2009	27.21	28.24	26.74	27.88	2,679,354	+0.24(+0.86%)
Feb 12, 2009	28.16	28.45	25.35	27.64	8,650,347	-1.40(-4.82%)
Feb 11, 2009	28.96	29.33	28.58	29.04	2,600,444	+0.25(+0.85%)
Feb 10, 2009	29.36	29.83	28.62	28.80	2,755,524	-1.03(-3.47%)
Feb 09, 2009	30.40	30.53	29.64	29.83	1,748,122	-0.51(-1.68%)
Feb 06, 2009	29.35	30.41	29.35	30.34	2,202,867	+0.82(+2.79%)
Feb 05, 2009	28.70	29.72	28.51	29.52	2,019,136	+0.53(+1.84%)
Feb 04, 2009	28.87	29.58	28.65	28.98	2,376,010	+0.09(+0.32%)
Feb 03, 2009	28.70	28.95	28.52	28.89	2,728,670	+0.21(+0.74%)
Feb 02, 2009	28.38	28.98	28.22	28.68	2,702,990	-0.12(-0.41%)
Jan 30, 2009	29.31	29.63	28.56	28.80	0	-0.64(-2.16%)
Jan 29, 2009	29.74	30.13	29.31	29.43	1,832,200	-0.47(-1.56%)
Jan 28, 2009	29.98	30.08	29.54	29.90	2,143,986	+0.44(+1.50%)
Jan 27, 2009	29.74	29.93	29.17	29.46	2,439,724	+0.02(+0.06%)
Jan 26, 2009	29.73	30.08	29.20	29.44	3,061,711	-0.21(-0.71%)
Jan 23, 2009	29.71	30.11	29.20	29.65	3,645,676	-0.43(-1.44%)
Jan 22, 2009	30.26	30.64	29.73	30.09	2,722,740	-0.75(-2.45%)
Jan 21, 2009	29.73	30.89	29.42	30.84	2,665,918	+1.27(+4.30%)
Jan 20, 2009	30.56	30.82	29.52	29.57	2,251,223	-1.47(-4.73%)
Jan 16, 2009	30.91	31.19	30.23	31.04	3,363,189	+0.92(+3.04%)
Jan 15, 2009	29.25	30.59	29.08	30.12	6,791,359	+2.13(+7.60%)
Jan 14, 2009	28.21	28.82	27.86	27.99	2,656,521	-0.67(-2.34%)
Jan 13, 2009	28.30	28.88	28.18	28.66	2,807,715	+0.19(+0.69%)
Jan 12, 2009	28.30	28.67	27.98	28.47	2,530,756	+0.05(+0.18%)
Jan 09, 2009	29.00	29.00	28.31	28.41	2,523,196	-0.43(-1.50%)
Jan 08, 2009	29.03	29.12	28.55	28.85	3,057,476	-0.26(-0.90%)
Jan 07, 2009	28.95	29.86	28.57	29.11	4,274,188	-0.06(-0.20%)
Jan 06, 2009	30.15	30.26	28.76	29.17	2,992,437	-0.64(-2.13%)
Jan 05, 2009	30.15	30.31	29.31	29.81	2,773,991	-0.58(-1.90%)
Jan 02, 2009	30.27	30.51	29.51	30.38	0	+0.58(+1.93%)
Jan 01, 2009	29.47	30.05	28.76	29.81	0	+0.00(+0.00%)
Dec 31, 2008	29.47	30.05	28.76	29.81	2,069,436	+0.65(+2.24%)
Dec 30, 2008	29.14	29.63	28.75	29.15	2,182,355	+0.52(+1.81%)
Dec 29, 2008	28.75	28.98	28.30	28.64	1,459,339	-0.25(-0.85%)
Dec 26, 2008	28.72	28.93	28.60	28.88	791,046	+0.26(+0.92%)
Dec 24, 2008	28.86	28.97	28.51	28.62	591,002	-0.03(-0.09%)
Dec 23, 2008	29.30	29.30	28.37	28.64	1,553,263	-0.17(-0.59%)
Dec 22, 2008	29.37	29.92	28.35	28.81	1,851,985	-0.62(-2.10%)
Dec 19, 2008	30.10	30.94	29.34	29.43	4,030,435	-0.59(-1.98%)
Dec 18, 2008	30.36	30.77	29.81	30.03	2,330,478	-0.10(-0.34%)
Dec 17, 2008	30.90	31.39	29.96	30.13	2,562,653	-1.14(-3.63%)
Dec 16, 2008	30.60	31.38	29.94	31.26	2,721,172	+1.54(+5.19%)
Dec 15, 2008	30.53	30.70	29.33	29.72	1,776,949	-0.43(-1.43%)
Dec 12, 2008	28.77	30.32	28.46	30.15	2,334,388	+1.02(+3.49%)
Dec 11, 2008	30.17	30.90	28.90	29.14	2,752,836	-1.09(-3.59%)
Dec 10, 2008	31.30	31.87	29.96	30.22	3,312,734	-0.74(-2.38%)
Dec 09, 2008	31.40	32.76	30.69	30.96	2,577,888	-1.02(-3.18%)
Dec 08, 2008	32.14	32.94	31.32	31.98	2,886,453	+0.66(+2.11%)
Dec 05, 2008	29.81	31.37	28.98	31.31	2,380,234	+1.26(+4.20%)
Dec 04, 2008	30.20	30.87	29.58	30.05	2,536,090	-0.75(-2.45%)
Dec 03, 2008	30.31	31.00	29.42	30.81	3,552,387	+0.66(+2.19%)
Dec 02, 2008	29.67	30.14	29.11	30.14	2,816,314	+0.83(+2.83%)

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.