Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	31.94	32.06	31.09	31.13	0	-1.32(-4.07%)
Feb 26, 2009	33.45	33.53	32.24	32.45	4,036,641	-0.61(-1.85%)
Feb 25, 2009	34.72	34.72	32.90	33.06	7,149,088	-1.76(-5.06%)
Feb 24, 2009	34.98	35.14	33.99	34.82	5,537,767	+0.06(+0.16%)
Feb 23, 2009	36.38	36.38	34.67	34.77	3,123,871	-1.34(-3.70%)
Feb 20, 2009	36.38	36.68	35.46	36.10	0	-0.75(-2.02%)
Feb 19, 2009	37.15	37.60	36.75	36.85	4,279,613	-0.06(-0.17%)
Feb 18, 2009	37.73	37.73	36.87	36.91	3,787,952	-0.65(-1.74%)
Feb 17, 2009	38.12	38.12	36.84	37.56	4,369,082	-1.14(-2.95%)
Feb 13, 2009	38.22	39.33	38.10	38.71	2,867,615	+0.47(+1.23%)
Feb 12, 2009	37.69	38.29	36.95	38.24	4,941,015	-0.04(-0.11%)
Feb 11, 2009	38.95	39.14	37.91	38.28	3,990,650	-0.39(-1.01%)
Feb 10, 2009	39.86	40.31	38.42	38.67	3,704,668	-1.64(-4.07%)
Feb 09, 2009	40.46	40.87	40.03	40.31	3,444,845	-0.33(-0.80%)
Feb 06, 2009	39.79	40.80	39.75	40.64	4,581,007	+0.70(+1.74%)
Feb 05, 2009	38.76	40.36	38.76	39.94	3,319,253	+0.84(+2.14%)
Feb 04, 2009	39.32	40.06	38.93	39.11	3,472,194	-0.18(-0.45%)
Feb 03, 2009	39.63	39.76	38.45	39.28	4,946,850	+0.01(+0.02%)
Feb 02, 2009	39.77	39.78	38.74	39.28	3,629,366	-1.02(-2.54%)
Jan 30, 2009	41.56	41.83	39.91	40.30	0	-1.07(-2.59%)
Jan 29, 2009	41.80	42.01	40.57	41.37	7,304,689	-1.26(-2.95%)
Jan 28, 2009	42.14	43.60	41.60	42.63	7,487,873	+3.05(+7.70%)
Jan 27, 2009	39.06	40.16	38.93	39.58	3,711,296	+0.80(+2.05%)
Jan 26, 2009	37.63	38.96	37.50	38.79	4,699,781	+0.91(+2.40%)
Jan 23, 2009	37.60	38.35	36.90	37.88	3,044,391	-0.40(-1.04%)
Jan 22, 2009	38.04	38.62	37.42	38.27	3,979,945	-0.09(-0.24%)
Jan 21, 2009	37.39	38.51	36.88	38.37	3,493,692	+1.29(+3.47%)
Jan 20, 2009	38.54	38.88	36.98	37.08	5,661,410	-1.70(-4.38%)
Jan 16, 2009	38.11	39.06	37.80	38.78	4,158,853	+1.09(+2.88%)
Jan 15, 2009	38.79	39.20	36.58	37.69	5,564,890	-1.00(-2.59%)
Jan 14, 2009	38.70	39.29	38.28	38.69	5,738,102	-0.45(-1.14%)
Jan 13, 2009	40.92	40.92	38.89	39.14	5,857,726	-1.83(-4.47%)
Jan 12, 2009	41.14	41.49	40.69	40.97	2,543,571	-0.17(-0.41%)
Jan 09, 2009	41.00	41.88	40.73	41.14	2,479,448	-0.92(-2.18%)
Jan 08, 2009	41.54	42.10	40.95	42.06	2,716,023	+0.27(+0.65%)
Jan 07, 2009	43.10	43.10	41.46	41.79	2,465,095	-1.70(-3.92%)
Jan 06, 2009	43.66	43.66	42.44	43.50	3,176,656	+1.06(+2.49%)
Jan 05, 2009	42.18	42.75	41.83	42.44	2,065,301	-0.01(-0.03%)
Jan 02, 2009	41.03	42.53	40.63	42.45	0	+1.54(+3.77%)
Jan 01, 2009	40.23	41.35	40.07	40.91	0	+0.00(+0.00%)
Dec 31, 2008	40.23	41.35	40.07	40.91	2,289,853	+0.84(+2.09%)
Dec 30, 2008	39.01	40.15	38.93	40.07	1,920,500	+1.34(+3.45%)
Dec 29, 2008	39.74	39.83	38.33	38.74	2,576,307	-0.98(-2.47%)
Dec 26, 2008	39.43	39.80	39.27	39.72	995,361	+0.46(+1.18%)
Dec 24, 2008	38.85	39.40	38.85	39.25	720,692	+0.38(+0.97%)
Dec 23, 2008	39.28	40.27	38.74	38.88	2,481,618	-0.53(-1.35%)
Dec 22, 2008	39.78	40.00	38.54	39.41	3,312,618	-0.27(-0.68%)
Dec 19, 2008	40.07	41.12	39.40	39.68	5,199,235	-0.01(-0.02%)
Dec 18, 2008	40.08	40.98	39.45	39.69	4,379,757	+0.27(+0.68%)
Dec 17, 2008	40.26	40.26	38.82	39.42	2,818,487	-0.60(-1.51%)
Dec 16, 2008	37.93	40.06	37.69	40.02	3,449,819	+2.29(+6.08%)
Dec 15, 2008	38.20	38.20	37.18	37.73	3,826,095	-0.12(-0.32%)
Dec 12, 2008	37.70	38.06	37.07	37.85	4,047,969	-0.38(-0.98%)
Dec 11, 2008	38.28	39.11	37.81	38.22	3,488,892	-0.34(-0.88%)
Dec 10, 2008	39.18	39.44	38.17	38.57	3,903,277	+0.03(+0.07%)
Dec 09, 2008	38.69	39.15	37.79	38.54	3,811,775	+0.01(+0.04%)
Dec 08, 2008	36.73	39.06	36.73	38.52	5,231,373	+1.94(+5.30%)
Dec 05, 2008	34.92	36.69	34.21	36.58	4,235,257	+1.10(+3.10%)
Dec 04, 2008	36.38	37.46	34.97	35.48	4,580,092	-1.21(-3.29%)
Dec 03, 2008	35.77	36.79	34.84	36.69	4,880,153	+1.09(+3.07%)
Dec 02, 2008	34.75	36.15	34.47	35.60	4,274,020	+1.12(+3.23%)

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.