Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	31.12	31.24	30.29	30.33	0	-1.29(-4.07%)
Feb 26, 2009	32.60	32.67	31.42	31.62	4,142,320	-0.60(-1.85%)
Feb 25, 2009	33.83	33.83	32.06	32.22	7,336,250	-1.72(-5.06%)
Feb 24, 2009	34.09	34.25	33.12	33.93	5,682,745	+0.06(+0.16%)
Feb 23, 2009	35.45	35.45	33.79	33.88	3,205,653	-1.30(-3.70%)
Feb 20, 2009	35.46	35.75	34.56	35.18	0	-0.73(-2.02%)
Feb 19, 2009	36.20	36.64	35.81	35.91	4,391,653	-0.06(-0.17%)
Feb 18, 2009	36.77	36.77	35.93	35.97	3,887,120	-0.64(-1.74%)
Feb 17, 2009	37.15	37.15	35.90	36.61	4,483,464	-1.11(-2.95%)
Feb 13, 2009	37.24	38.33	37.13	37.72	2,942,688	+0.46(+1.23%)
Feb 12, 2009	36.72	37.31	36.00	37.26	5,070,370	-0.04(-0.11%)
Feb 11, 2009	37.96	38.14	36.94	37.30	4,095,124	-0.38(-1.01%)
Feb 10, 2009	38.84	39.28	37.44	37.69	3,801,656	-1.60(-4.07%)
Feb 09, 2009	39.43	39.83	39.01	39.28	3,535,030	-0.32(-0.80%)
Feb 06, 2009	38.77	39.76	38.74	39.60	4,700,937	+0.68(+1.74%)
Feb 05, 2009	37.77	39.33	37.77	38.92	3,406,151	+0.82(+2.14%)
Feb 04, 2009	38.32	39.04	37.94	38.11	3,563,095	-0.17(-0.45%)
Feb 03, 2009	38.62	38.74	37.47	38.28	5,076,358	+0.01(+0.02%)
Feb 02, 2009	38.76	38.77	37.75	38.27	3,724,382	-1.00(-2.54%)
Jan 30, 2009	40.50	40.76	38.89	39.27	0	-1.05(-2.59%)
Jan 29, 2009	40.73	40.94	39.53	40.32	7,495,925	-1.23(-2.95%)
Jan 28, 2009	41.06	42.49	40.54	41.54	7,683,905	+2.97(+7.70%)
Jan 27, 2009	38.07	39.13	37.94	38.57	3,808,457	+0.78(+2.05%)
Jan 26, 2009	36.67	37.96	36.54	37.80	4,822,820	+0.89(+2.40%)
Jan 23, 2009	36.64	37.37	35.96	36.91	3,124,093	-0.39(-1.04%)
Jan 22, 2009	37.07	37.64	36.47	37.30	4,084,140	-0.09(-0.24%)
Jan 21, 2009	36.44	37.53	35.94	37.39	3,585,157	+1.25(+3.47%)
Jan 20, 2009	37.55	37.89	36.04	36.14	5,809,625	-1.65(-4.38%)
Jan 16, 2009	37.14	38.07	36.83	37.79	4,267,731	+1.06(+2.88%)
Jan 15, 2009	37.80	38.20	35.64	36.73	5,710,578	-0.98(-2.59%)
Jan 14, 2009	37.71	38.29	37.30	37.71	5,888,324	-0.19(-0.51%)
Jan 13, 2009	39.63	39.63	37.66	37.90	6,049,506	-1.77(-4.47%)
Jan 12, 2009	39.84	40.18	39.40	39.67	2,626,847	-0.17(-0.41%)
Jan 09, 2009	39.70	40.55	39.43	39.84	2,560,624	-0.89(-2.18%)
Jan 08, 2009	40.22	40.77	39.65	40.73	2,804,945	+0.26(+0.65%)
Jan 07, 2009	41.73	41.73	40.14	40.47	2,545,801	-1.65(-3.92%)
Jan 06, 2009	42.28	42.28	41.09	42.12	3,280,659	+1.02(+2.49%)
Jan 05, 2009	40.84	41.39	40.51	41.09	2,132,919	-0.01(-0.03%)
Jan 02, 2009	39.73	41.18	39.34	41.11	0	+1.49(+3.77%)
Jan 01, 2009	38.95	40.04	38.80	39.61	0	+0.00(+0.00%)
Dec 31, 2008	38.95	40.04	38.80	39.61	2,364,822	+0.81(+2.09%)
Dec 30, 2008	37.77	38.88	37.69	38.80	1,983,377	+1.29(+3.45%)
Dec 29, 2008	38.48	38.57	37.12	37.51	2,660,655	-0.95(-2.47%)
Dec 26, 2008	38.18	38.54	38.02	38.46	1,027,949	+0.45(+1.18%)
Dec 24, 2008	37.62	38.15	37.62	38.01	744,287	+0.36(+0.97%)
Dec 23, 2008	38.03	38.99	37.51	37.65	2,562,866	-0.52(-1.35%)
Dec 22, 2008	38.52	38.73	37.32	38.16	3,421,073	-0.26(-0.68%)
Dec 19, 2008	38.80	39.81	38.15	38.42	5,369,457	-0.01(-0.02%)
Dec 18, 2008	38.81	39.68	38.20	38.43	4,523,149	+0.26(+0.68%)
Dec 17, 2008	38.99	38.99	37.59	38.17	2,910,763	-0.58(-1.51%)
Dec 16, 2008	36.72	38.79	36.50	38.75	3,562,766	+2.22(+6.08%)
Dec 15, 2008	36.99	36.99	36.00	36.53	3,951,361	-0.12(-0.32%)
Dec 12, 2008	36.50	36.85	35.90	36.65	4,180,499	-0.36(-0.99%)
Dec 11, 2008	37.07	37.87	36.61	37.01	3,603,118	-0.33(-0.88%)
Dec 10, 2008	37.93	38.19	36.96	37.34	4,031,069	+0.03(+0.07%)
Dec 09, 2008	37.47	37.91	36.59	37.32	3,936,571	+0.01(+0.04%)
Dec 08, 2008	35.57	37.82	35.57	37.30	5,402,647	+1.88(+5.30%)
Dec 05, 2008	33.81	35.53	33.13	35.42	4,373,919	+1.07(+3.10%)
Dec 04, 2008	35.23	36.28	33.86	34.36	4,730,043	-1.17(-3.29%)
Dec 03, 2008	34.64	35.62	33.73	35.53	5,039,929	+1.06(+3.07%)
Dec 02, 2008	33.65	35.00	33.37	34.47	4,413,951	+1.08(+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.