Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	25.73	26.62	25.29	26.27	0	+0.25(+0.95%)
Feb 26, 2009	25.77	26.31	25.21	26.02	2,748,075	+0.64(+2.53%)
Feb 25, 2009	25.89	27.02	25.32	25.38	3,905,469	-0.29(-1.13%)
Feb 24, 2009	27.63	27.87	25.18	25.67	4,436,970	-2.31(-8.25%)
Feb 23, 2009	28.78	29.16	27.88	27.98	4,430,942	-0.89(-3.08%)
Feb 20, 2009	28.39	29.10	27.76	28.86	4,177,343	+1.73(+6.36%)
Feb 19, 2009	27.65	28.17	26.93	27.14	3,522,776	-0.64(-2.31%)
Feb 18, 2009	27.56	27.86	26.50	27.78	4,688,199	+0.39(+1.41%)
Feb 17, 2009	26.79	28.45	26.64	27.39	7,466,387	+1.29(+4.96%)
Feb 13, 2009	26.06	26.64	25.71	26.10	1,869,109	-0.51(-1.92%)
Feb 12, 2009	25.88	26.79	25.75	26.61	3,494,475	-0.36(-1.34%)
Feb 11, 2009	25.07	27.11	24.92	26.97	6,758,331	+2.72(+11.22%)
Feb 10, 2009	24.81	25.31	23.73	24.25	4,861,897	-0.51(-2.06%)
Feb 09, 2009	24.72	25.59	24.48	24.76	4,431,782	+0.40(+1.63%)
Feb 06, 2009	23.11	24.46	22.99	24.37	4,560,218	+1.51(+6.59%)
Feb 05, 2009	22.82	23.06	22.26	22.86	5,870,224	-0.04(-0.15%)
Feb 04, 2009	23.92	24.01	22.63	22.89	3,973,963	-0.75(-3.17%)
Feb 03, 2009	23.99	24.32	23.33	23.64	3,178,872	-0.08(-0.33%)
Feb 02, 2009	24.17	24.83	23.38	23.72	4,032,847	-1.54(-6.10%)
Jan 30, 2009	25.81	25.81	24.12	25.26	0	+0.28(+1.13%)
Jan 29, 2009	24.07	25.31	23.64	24.98	6,745,237	+0.48(+1.94%)
Jan 28, 2009	24.22	24.66	23.41	24.51	4,565,604	+0.17(+0.69%)
Jan 27, 2009	25.17	25.19	24.12	24.34	4,362,631	+0.01(+0.04%)
Jan 26, 2009	25.94	25.99	24.17	24.33	4,219,359	-0.05(-0.22%)
Jan 23, 2009	23.11	24.81	22.79	24.38	4,244,627	+1.46(+6.38%)
Jan 22, 2009	22.73	23.47	22.48	22.92	1,922,951	-0.16(-0.69%)
Jan 21, 2009	22.74	23.09	22.08	23.08	3,066,474	+1.23(+5.64%)
Jan 20, 2009	22.52	23.41	21.66	21.85	3,120,643	-1.01(-4.43%)
Jan 16, 2009	22.70	23.00	21.87	22.86	2,753,786	+1.58(+7.41%)
Jan 15, 2009	20.81	21.56	19.81	21.28	2,486,762	+0.90(+4.41%)
Jan 14, 2009	20.91	21.39	20.08	20.39	2,264,800	-1.28(-5.89%)
Jan 13, 2009	21.09	22.07	20.97	21.66	2,118,525	+0.35(+1.65%)
Jan 12, 2009	21.91	22.01	21.10	21.31	2,627,273	-1.05(-4.69%)
Jan 09, 2009	22.78	23.26	22.20	22.36	2,429,886	-1.25(-5.30%)
Jan 08, 2009	22.87	23.70	22.26	23.61	3,046,562	+1.15(+5.14%)
Jan 07, 2009	24.08	24.15	22.16	22.45	2,168,241	-1.59(-6.63%)
Jan 06, 2009	23.41	24.50	23.09	24.05	2,263,150	+1.07(+4.64%)
Jan 05, 2009	23.02	23.42	22.55	22.98	2,447,222	-1.32(-5.44%)
Jan 02, 2009	24.15	24.73	24.04	24.30	0	-0.10(-0.40%)
Jan 01, 2009	23.16	24.61	22.96	24.40	0	+0.00(+0.00%)
Dec 31, 2008	23.16	24.61	22.96	24.40	1,897,927	+1.00(+4.29%)
Dec 30, 2008	23.21	23.69	22.82	23.40	1,305,911	-0.03(-0.11%)
Dec 29, 2008	24.37	24.39	23.15	23.42	2,142,529	-0.16(-0.67%)
Dec 26, 2008	21.55	23.76	21.55	23.58	1,304,618	+1.55(+7.03%)
Dec 24, 2008	22.57	22.72	21.41	22.03	1,031,013	-1.05(-4.54%)
Dec 23, 2008	22.68	23.20	22.34	23.08	2,641,573	+0.92(+4.13%)
Dec 22, 2008	23.05	23.31	21.89	22.16	2,908,922	-0.33(-1.45%)
Dec 19, 2008	21.95	22.56	21.41	22.49	3,513,229	+0.94(+4.37%)
Dec 18, 2008	23.97	23.97	21.14	21.55	3,670,019	-1.87(-7.97%)
Dec 17, 2008	23.58	24.39	23.22	23.41	4,034,657	-0.20(-0.86%)
Dec 16, 2008	23.39	23.70	22.60	23.62	4,727,148	+0.47(+2.02%)
Dec 15, 2008	23.33	24.05	22.38	23.15	4,328,412	-0.72(-3.02%)
Dec 12, 2008	22.68	23.93	22.66	23.87	0	+0.73(+3.16%)
Dec 11, 2008	24.05	25.09	22.67	23.14	3,770,099	-1.51(-6.11%)
Dec 10, 2008	22.54	24.76	22.51	24.65	4,560,918	+3.48(+16.43%)
Dec 09, 2008	20.61	21.71	20.42	21.17	3,990,989	+0.02(+0.08%)
Dec 08, 2008	21.41	21.75	20.67	21.15	3,734,046	+1.12(+5.58%)
Dec 05, 2008	19.14	20.17	18.61	20.03	4,780,668	+1.12(+5.91%)
Dec 04, 2008	19.13	19.82	18.59	18.91	3,247,243	-0.68(-3.46%)
Dec 03, 2008	19.87	20.72	18.57	19.59	5,153,593	+0.81(+4.31%)
Dec 02, 2008	18.60	19.24	18.01	18.78	3,489,222	+1.55(+8.99%)

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.