Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	27.36	28.00	27.23	27.46	0	-0.35(-1.28%)
Feb 26, 2009	28.66	28.81	27.82	27.82	5,552,015	-0.60(-2.11%)
Feb 25, 2009	28.54	28.88	28.02	28.42	7,083,179	-0.25(-0.88%)
Feb 24, 2009	27.92	28.81	27.82	28.67	5,636,920	+0.81(+2.91%)
Feb 23, 2009	29.01	29.06	27.71	27.86	5,790,163	-1.06(-3.65%)
Feb 20, 2009	28.50	29.16	28.36	28.92	9,176,507	-0.08(-0.29%)
Feb 19, 2009	29.58	29.69	28.93	29.00	7,349,387	-0.35(-1.21%)
Feb 18, 2009	29.48	29.62	28.99	29.36	7,460,484	+0.11(+0.38%)
Feb 17, 2009	29.64	29.75	29.25	29.25	6,337,448	-1.26(-4.13%)
Feb 13, 2009	30.62	30.94	30.43	30.51	4,867,484	-0.14(-0.44%)
Feb 12, 2009	30.13	30.72	29.77	30.64	6,148,053	+0.06(+0.19%)
Feb 11, 2009	30.49	30.74	30.16	30.58	8,708,231	+0.08(+0.25%)
Feb 10, 2009	31.46	31.73	30.24	30.51	11,729,625	-1.15(-3.63%)
Feb 09, 2009	31.67	31.92	31.43	31.65	7,775,374	-0.05(-0.16%)
Feb 06, 2009	30.98	31.81	30.90	31.70	7,412,643	+0.81(+2.62%)
Feb 05, 2009	30.07	31.15	29.99	30.89	8,034,014	+0.61(+2.01%)
Feb 04, 2009	30.52	30.96	30.23	30.29	4,756,722	+0.00(+0.00%)
Feb 03, 2009	29.86	30.51	29.61	30.29	4,359,245	+0.60(+2.02%)
Feb 02, 2009	29.29	29.96	29.27	29.69	6,111,767	-0.01(-0.03%)
Jan 30, 2009	30.51	30.60	29.58	29.69	0	-0.78(-2.55%)
Jan 29, 2009	30.81	30.91	30.34	30.47	4,520,514	-0.74(-2.38%)
Jan 28, 2009	31.00	31.45	30.83	31.21	7,650,070	+0.88(+2.90%)
Jan 27, 2009	30.24	30.58	30.07	30.34	8,520,250	+0.24(+0.79%)
Jan 26, 2009	29.96	30.62	29.75	30.10	6,679,513	+0.24(+0.79%)
Jan 23, 2009	29.10	30.24	28.96	29.86	6,365,372	+0.22(+0.74%)
Jan 22, 2009	29.48	30.10	29.17	29.64	8,205,203	-0.44(-1.46%)
Jan 21, 2009	29.43	30.17	29.02	30.08	9,025,470	+1.02(+3.52%)
Jan 20, 2009	30.27	30.31	28.97	29.06	14,017,180	-1.35(-4.44%)
Jan 16, 2009	30.48	30.59	29.71	30.41	10,238,168	+0.30(+0.98%)
Jan 15, 2009	29.66	30.27	29.07	30.12	8,822,271	+0.41(+1.36%)
Jan 14, 2009	30.10	30.29	29.56	29.71	5,542,972	-1.01(-3.27%)
Jan 13, 2009	30.57	30.98	30.37	30.72	14,539,868	+0.03(+0.11%)
Jan 12, 2009	31.23	31.27	30.46	30.68	10,725,656	-0.62(-1.97%)
Jan 09, 2009	31.98	32.05	31.23	31.30	6,390,037	-0.63(-1.98%)
Jan 08, 2009	31.62	31.98	31.39	31.93	10,105,714	+0.18(+0.56%)
Jan 07, 2009	32.19	32.33	31.65	31.76	6,873,173	-1.06(-3.24%)
Jan 06, 2009	32.63	33.01	32.43	32.82	9,605,972	+0.47(+1.46%)
Jan 05, 2009	32.13	32.66	31.94	32.35	11,229,973	+0.09(+0.29%)
Jan 02, 2009	31.23	32.44	31.16	32.25	0	+0.95(+3.05%)
Jan 01, 2009	30.83	31.47	30.83	31.30	0	+0.00(+0.00%)
Dec 31, 2008	30.83	31.47	30.83	31.30	8,625,915	+0.42(+1.37%)
Dec 30, 2008	30.39	30.89	30.22	30.88	9,668,156	+0.71(+2.35%)
Dec 29, 2008	30.32	30.34	29.69	30.17	9,617,412	-0.18(-0.58%)
Dec 26, 2008	30.28	30.34	30.02	30.34	9,029,688	+0.26(+0.87%)
Dec 24, 2008	30.01	30.18	29.86	30.08	4,225,248	+0.08(+0.28%)
Dec 23, 2008	30.36	30.56	29.80	30.00	9,295,061	-0.20(-0.67%)
Dec 22, 2008	30.83	30.94	29.78	30.20	17,546,808	-0.51(-1.65%)
Dec 19, 2008	31.04	31.41	30.71	30.71	9,037,470	-0.14(-0.44%)
Dec 18, 2008	31.40	31.51	30.40	30.84	11,498,275	-0.53(-1.70%)
Dec 17, 2008	31.00	31.76	30.94	31.38	11,213,526	+0.01(+0.03%)
Dec 16, 2008	30.44	31.48	30.37	31.37	12,678,992	+1.16(+3.83%)
Dec 15, 2008	30.58	30.67	29.69	30.21	12,797,249	-0.06(-0.20%)
Dec 12, 2008	29.38	30.47	29.24	30.27	13,959,603	+0.06(+0.20%)
Dec 11, 2008	30.64	31.22	29.95	30.21	9,431,303	-0.79(-2.53%)
Dec 10, 2008	30.85	31.27	30.50	31.00	12,646,996	+0.47(+1.53%)
Dec 09, 2008	30.69	31.40	30.31	30.53	11,823,465	-0.48(-1.53%)
Dec 08, 2008	30.74	31.32	30.47	31.00	14,662,901	+0.97(+3.23%)
Dec 05, 2008	28.52	30.07	27.95	30.03	15,265,956	+1.00(+3.43%)
Dec 04, 2008	29.40	29.95	28.50	29.04	12,135,070	-0.87(-2.91%)
Dec 03, 2008	28.93	29.96	28.40	29.91	11,302,696	+0.94(+3.24%)
Dec 02, 2008	28.74	29.23	28.26	28.97	11,006,700	+0.57(+2.02%)

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.