Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	36.12	36.47	34.81	34.89	0	-1.75(-4.78%)
Feb 26, 2009	38.88	38.88	36.60	36.64	2,412,641	-1.80(-4.67%)
Feb 25, 2009	38.85	39.27	38.22	38.44	1,897,657	-0.65(-1.67%)
Feb 24, 2009	38.33	39.20	38.08	39.09	2,306,715	+1.05(+2.76%)
Feb 23, 2009	39.21	39.21	37.81	38.04	2,617,114	-0.91(-2.35%)
Feb 20, 2009	38.13	39.08	37.91	38.96	0	+0.24(+0.63%)
Feb 19, 2009	38.64	39.09	38.37	38.71	1,660,913	+0.24(+0.63%)
Feb 18, 2009	38.61	38.80	38.13	38.47	1,654,375	+0.01(+0.02%)
Feb 17, 2009	38.39	38.82	38.10	38.46	1,466,785	-1.15(-2.90%)
Feb 13, 2009	39.02	39.89	38.63	39.61	2,533,830	+0.69(+1.76%)
Feb 12, 2009	36.55	38.93	35.34	38.93	3,322,534	-0.04(-0.10%)
Feb 11, 2009	39.55	39.94	38.02	38.96	1,643,154	+0.43(+1.11%)
Feb 10, 2009	39.57	39.68	38.40	38.54	2,900,971	-1.14(-2.88%)
Feb 09, 2009	39.60	39.79	39.03	39.68	1,734,499	-0.03(-0.08%)
Feb 06, 2009	38.80	39.78	38.74	39.71	2,345,420	+0.69(+1.78%)
Feb 05, 2009	38.28	39.15	38.07	39.02	2,199,881	+0.65(+1.69%)
Feb 04, 2009	38.56	38.96	38.10	38.37	3,235,403	-0.18(-0.45%)
Feb 03, 2009	38.26	38.75	37.82	38.55	1,764,808	+0.44(+1.16%)
Feb 02, 2009	37.53	38.23	36.92	38.10	1,534,694	+0.53(+1.42%)
Jan 30, 2009	37.65	37.96	37.22	37.57	0	-0.40(-1.04%)
Jan 29, 2009	38.64	38.87	37.65	37.97	2,319,493	-1.05(-2.69%)
Jan 28, 2009	39.09	39.17	38.07	39.02	2,512,278	+0.34(+0.87%)
Jan 27, 2009	39.27	39.27	38.42	38.68	2,185,754	-0.27(-0.70%)
Jan 26, 2009	38.26	39.00	37.04	38.96	6,262,993	+3.49(+9.85%)
Jan 23, 2009	35.60	36.02	35.01	35.46	2,824,895	-0.58(-1.61%)
Jan 22, 2009	36.09	36.46	35.44	36.04	1,342,476	-0.42(-1.15%)
Jan 21, 2009	35.90	36.50	35.51	36.46	1,675,208	+0.88(+2.48%)
Jan 20, 2009	36.93	37.37	35.55	35.58	1,350,882	-1.52(-4.08%)
Jan 16, 2009	36.44	37.27	36.18	37.09	0	+0.99(+2.74%)
Jan 15, 2009	35.93	36.35	35.40	36.10	1,975,718	+0.11(+0.32%)
Jan 14, 2009	36.34	36.56	35.82	35.99	1,336,489	-0.82(-2.23%)
Jan 13, 2009	36.15	37.08	36.03	36.81	1,787,461	+0.56(+1.55%)
Jan 12, 2009	36.08	36.59	36.07	36.25	1,324,746	-0.31(-0.85%)
Jan 09, 2009	37.02	37.14	36.12	36.56	1,753,720	-0.69(-1.84%)
Jan 08, 2009	37.22	37.46	36.63	37.24	2,223,058	-0.21(-0.57%)
Jan 07, 2009	36.53	37.68	36.15	37.46	2,689,720	+0.61(+1.65%)
Jan 06, 2009	37.52	37.68	35.82	36.85	5,657,919	-2.30(-5.88%)
Jan 05, 2009	40.13	40.13	38.69	39.15	2,536,188	-1.01(-2.52%)
Jan 02, 2009	39.86	40.25	38.89	40.16	0	+0.72(+1.83%)
Jan 01, 2009	39.13	39.59	38.65	39.44	0	+0.00(+0.00%)
Dec 31, 2008	39.13	39.59	38.65	39.44	1,855,032	+0.07(+0.17%)
Dec 30, 2008	38.29	39.37	38.26	39.37	1,309,941	+1.28(+3.37%)
Dec 29, 2008	38.09	38.47	37.71	38.09	1,691,496	-0.04(-0.10%)
Dec 26, 2008	37.62	38.25	37.46	38.12	0	+0.71(+1.89%)
Dec 24, 2008	37.61	37.88	36.92	37.42	661,508	-0.03(-0.08%)
Dec 23, 2008	38.64	38.82	37.31	37.45	1,499,803	-0.93(-2.43%)
Dec 22, 2008	38.05	38.50	37.67	38.38	1,722,707	+0.27(+0.72%)
Dec 19, 2008	38.03	38.44	36.95	38.11	2,343,157	+0.24(+0.64%)
Dec 18, 2008	37.57	38.44	37.20	37.87	1,862,222	+0.32(+0.85%)
Dec 17, 2008	37.29	37.79	36.79	37.55	1,614,256	-0.01(-0.02%)
Dec 16, 2008	36.34	37.64	35.81	37.55	2,238,439	+1.63(+4.53%)
Dec 15, 2008	36.06	36.46	35.00	35.93	1,680,770	-0.02(-0.04%)
Dec 12, 2008	34.73	35.95	34.73	35.94	0	+0.53(+1.50%)
Dec 11, 2008	35.29	36.28	35.08	35.41	1,487,157	-0.10(-0.28%)
Dec 10, 2008	35.73	36.32	35.06	35.51	1,691,628	-0.08(-0.21%)
Dec 09, 2008	35.72	36.57	35.49	35.59	1,435,144	-0.29(-0.80%)
Dec 08, 2008	36.50	36.50	35.40	35.88	1,554,307	-0.06(-0.17%)
Dec 05, 2008	34.53	36.06	33.76	35.94	0	+1.23(+3.55%)
Dec 04, 2008	34.48	35.71	34.14	34.71	1,791,568	-0.16(-0.46%)
Dec 03, 2008	34.04	34.97	32.90	34.86	1,666,640	+1.20(+3.57%)
Dec 02, 2008	33.22	34.19	32.82	33.66	2,404,316	+0.83(+2.52%)

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.