Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	32.26	32.57	31.65	31.76	0	-0.87(-2.67%)
Feb 26, 2009	34.35	34.55	32.52	32.63	3,263,095	-1.54(-4.51%)
Feb 25, 2009	35.16	35.23	34.00	34.17	1,705,946	-0.91(-2.59%)
Feb 24, 2009	34.80	35.21	34.35	35.08	2,439,455	+0.47(+1.36%)
Feb 23, 2009	35.90	35.96	34.54	34.61	1,894,741	-1.04(-2.92%)
Feb 20, 2009	35.13	35.95	35.02	35.65	2,302,040	+0.10(+0.28%)
Feb 19, 2009	36.20	36.32	35.36	35.55	2,175,005	-0.57(-1.58%)
Feb 18, 2009	36.32	36.43	35.78	36.12	1,399,866	-0.11(-0.30%)
Feb 17, 2009	36.75	36.75	35.97	36.23	1,560,272	-1.12(-3.00%)
Feb 13, 2009	37.69	38.06	37.26	37.35	1,066,839	-0.49(-1.29%)
Feb 12, 2009	36.72	37.88	36.43	37.84	1,786,400	+0.47(+1.26%)
Feb 11, 2009	37.67	37.92	37.25	37.37	1,880,305	-0.27(-0.72%)
Feb 10, 2009	38.31	38.71	37.49	37.64	2,083,775	-1.04(-2.69%)
Feb 09, 2009	38.75	38.76	38.11	38.68	1,107,363	-0.08(-0.21%)
Feb 06, 2009	38.35	39.09	38.21	38.76	1,600,331	+0.36(+0.94%)
Feb 05, 2009	37.92	38.79	37.62	38.40	1,893,609	+0.48(+1.27%)
Feb 04, 2009	37.72	38.30	37.34	37.92	1,861,320	+0.37(+0.99%)
Feb 03, 2009	37.04	37.71	36.38	37.55	3,252,070	+0.64(+1.73%)
Feb 02, 2009	35.72	37.30	35.72	36.91	1,793,484	+0.59(+1.62%)
Jan 30, 2009	36.12	37.81	36.05	36.32	0	-0.76(-2.05%)
Jan 29, 2009	35.98	37.84	35.98	37.08	1,572,968	-0.68(-1.80%)
Jan 28, 2009	37.72	37.80	37.21	37.76	2,451,100	+0.82(+2.22%)
Jan 27, 2009	36.90	37.66	36.66	36.94	3,322,230	+0.09(+0.24%)
Jan 26, 2009	36.15	37.19	36.15	36.85	2,881,646	+0.78(+2.16%)
Jan 23, 2009	36.55	37.40	35.75	36.07	3,680,908	-1.47(-3.92%)
Jan 22, 2009	37.70	38.47	36.98	37.54	4,974,057	+0.20(+0.54%)
Jan 21, 2009	36.91	37.34	36.22	37.34	3,973,341	+0.75(+2.05%)
Jan 20, 2009	37.50	37.93	36.27	36.59	3,109,623	-0.82(-2.19%)
Jan 16, 2009	37.06	37.81	36.80	37.41	1,783,643	+0.56(+1.52%)
Jan 15, 2009	37.12	37.23	36.07	36.85	2,953,197	+0.65(+1.80%)
Jan 14, 2009	35.92	36.38	35.50	36.20	1,699,474	+0.13(+0.36%)
Jan 13, 2009	35.83	36.36	35.59	36.07	1,606,422	+0.21(+0.59%)
Jan 12, 2009	35.80	36.08	35.59	35.86	1,619,752	-0.07(-0.19%)
Jan 09, 2009	36.70	36.91	35.55	35.93	1,839,173	-0.79(-2.15%)
Jan 08, 2009	35.45	37.05	34.57	36.72	2,527,751	+0.81(+2.26%)
Jan 07, 2009	35.77	36.39	35.30	35.91	1,490,811	-0.20(-0.55%)
Jan 06, 2009	36.54	36.96	35.83	36.11	1,450,843	-0.14(-0.39%)
Jan 05, 2009	35.54	36.41	35.19	36.25	1,893,080	+0.68(+1.91%)
Jan 02, 2009	36.00	36.05	35.07	35.57	0	-0.09(-0.25%)
Jan 01, 2009	34.96	35.84	34.88	35.66	0	+0.00(+0.00%)
Dec 31, 2008	34.96	35.84	34.88	35.66	1,201,261	+0.27(+0.76%)
Dec 30, 2008	34.45	35.47	34.45	35.39	1,058,043	+1.12(+3.27%)
Dec 29, 2008	34.38	34.39	33.87	34.27	837,925	-0.14(-0.41%)
Dec 26, 2008	34.27	34.44	33.99	34.41	339,229	+0.37(+1.09%)
Dec 24, 2008	34.21	34.31	33.81	34.04	282,283	-0.10(-0.29%)
Dec 23, 2008	34.39	34.76	34.08	34.14	824,899	-0.10(-0.29%)
Dec 22, 2008	34.74	34.74	33.79	34.24	1,177,717	-0.16(-0.47%)
Dec 19, 2008	34.49	34.99	34.23	34.40	1,815,152	+0.21(+0.61%)
Dec 18, 2008	34.18	34.87	33.72	34.19	2,120,444	+0.12(+0.35%)
Dec 17, 2008	34.93	34.93	33.85	34.07	1,849,640	-1.15(-3.27%)
Dec 16, 2008	33.36	35.28	33.27	35.22	2,931,844	+2.09(+6.31%)
Dec 15, 2008	33.09	33.43	32.42	33.13	1,911,329	+0.07(+0.21%)
Dec 12, 2008	31.07	33.20	31.07	33.06	2,788,952	+1.13(+3.54%)
Dec 11, 2008	29.90	32.47	29.62	31.93	3,659,811	+1.74(+5.76%)
Dec 10, 2008	30.77	31.25	29.88	30.19	2,406,818	-0.41(-1.34%)
Dec 09, 2008	30.19	31.48	30.19	30.60	2,368,966	-0.25(-0.81%)
Dec 08, 2008	31.37	31.61	30.26	30.85	2,045,104	+0.10(+0.33%)
Dec 05, 2008	29.35	30.86	28.88	30.75	1,733,635	+1.01(+3.40%)
Dec 04, 2008	30.44	30.98	29.46	29.74	1,696,060	-0.96(-3.13%)
Dec 03, 2008	29.63	30.74	29.48	30.70	1,569,856	+0.53(+1.76%)
Dec 02, 2008	29.68	30.26	29.40	30.17	2,245,906	+0.29(+0.97%)

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.