Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	30.82	31.11	30.25	30.51	0	-0.51(-1.63%)
Feb 26, 2009	31.74	31.80	30.98	31.02	21,479,876	-0.60(-1.90%)
Feb 25, 2009	31.41	31.98	31.18	31.62	27,428,604	+0.09(+0.30%)
Feb 24, 2009	33.23	31.79	31.02	31.53	23,653,674	+0.55(+1.78%)
Feb 23, 2009	31.98	31.98	30.91	30.98	23,885,610	-0.86(-2.69%)
Feb 20, 2009	31.82	32.53	31.55	31.83	0	-0.56(-1.72%)
Feb 19, 2009	32.62	32.97	32.32	32.39	21,319,378	+0.11(+0.35%)
Feb 18, 2009	31.57	32.41	31.51	32.27	26,450,558	+0.53(+1.68%)
Feb 17, 2009	31.67	32.27	31.22	31.74	32,888,958	-0.62(-1.92%)
Feb 13, 2009	32.54	32.74	32.13	32.36	18,383,008	-0.12(-0.37%)
Feb 12, 2009	32.26	32.56	31.64	32.48	28,446,230	+0.08(+0.23%)
Feb 11, 2009	32.81	32.88	32.22	32.41	25,896,832	-0.18(-0.56%)
Feb 10, 2009	33.41	33.86	32.29	32.59	35,553,260	-0.94(-2.81%)
Feb 09, 2009	34.14	34.19	33.36	33.53	21,188,988	-0.67(-1.96%)
Feb 06, 2009	33.84	34.50	33.61	34.21	24,214,228	+0.43(+1.28%)
Feb 05, 2009	33.12	33.95	33.02	33.78	27,985,660	+0.51(+1.52%)
Feb 04, 2009	34.42	34.49	33.07	33.27	23,302,776	-0.88(-2.58%)
Feb 03, 2009	33.88	34.26	33.28	34.15	23,520,826	+0.54(+1.62%)
Feb 02, 2009	34.21	34.45	33.07	33.60	30,669,814	-0.92(-2.66%)
Jan 30, 2009	35.79	36.01	34.36	34.52	0	-2.36(-6.39%)
Jan 29, 2009	36.61	37.37	36.46	36.88	22,969,888	+0.03(+0.07%)
Jan 28, 2009	36.42	36.98	36.04	36.85	28,173,620	+0.94(+2.61%)
Jan 27, 2009	35.78	36.35	35.60	35.92	18,885,210	+0.21(+0.59%)
Jan 26, 2009	35.44	36.06	35.23	35.71	26,889,072	+0.23(+0.66%)
Jan 23, 2009	35.82	35.86	35.21	35.47	33,268,026	-0.61(-1.69%)
Jan 22, 2009	36.35	36.46	35.64	36.08	30,205,524	-0.39(-1.06%)
Jan 21, 2009	36.87	36.87	35.78	36.47	28,738,948	+0.34(+0.95%)
Jan 20, 2009	36.34	36.77	36.00	36.13	28,614,068	-0.19(-0.52%)
Jan 16, 2009	36.53	36.64	35.93	36.31	0	+0.17(+0.47%)
Jan 15, 2009	35.91	36.16	35.57	36.14	29,898,296	-0.25(-0.69%)
Jan 14, 2009	37.14	37.23	35.99	36.40	25,623,440	-1.01(-2.71%)
Jan 13, 2009	37.72	37.92	37.13	37.41	25,104,776	-0.30(-0.78%)
Jan 12, 2009	37.59	38.01	37.55	37.70	18,080,178	+0.05(+0.13%)
Jan 09, 2009	38.14	38.25	37.59	37.65	17,237,654	-0.35(-0.91%)
Jan 08, 2009	38.31	38.53	37.74	38.00	18,294,746	-0.42(-1.10%)
Jan 07, 2009	38.58	38.79	38.14	38.42	19,743,112	-0.69(-1.75%)
Jan 06, 2009	39.31	39.60	38.69	39.11	21,305,904	-0.11(-0.29%)
Jan 05, 2009	39.20	39.28	38.74	39.22	22,769,316	-0.28(-0.72%)
Jan 02, 2009	38.81	39.61	38.41	39.50	0	+0.62(+1.59%)
Jan 01, 2009	38.59	39.13	38.42	38.89	0	+0.00(+0.00%)
Dec 31, 2008	38.59	39.13	38.42	38.89	17,240,290	+0.44(+1.15%)
Dec 30, 2008	38.06	38.67	38.01	38.45	15,908,530	+0.58(+1.53%)
Dec 29, 2008	38.23	38.23	37.38	37.87	13,650,305	-0.21(-0.54%)
Dec 26, 2008	38.12	38.37	37.80	38.08	7,083,127	+0.09(+0.23%)
Dec 24, 2008	37.71	38.18	37.67	37.99	6,424,023	+0.35(+0.94%)
Dec 23, 2008	38.10	38.37	37.53	37.64	16,937,646	-0.40(-1.04%)
Dec 22, 2008	38.30	38.30	37.27	38.03	18,134,148	+0.18(+0.47%)
Dec 19, 2008	38.25	38.99	37.59	37.86	36,957,004	-0.08(-0.22%)
Dec 18, 2008	38.37	39.11	37.43	37.94	27,336,370	-0.25(-0.64%)
Dec 17, 2008	38.37	38.62	37.75	38.18	25,772,774	-0.58(-1.49%)
Dec 16, 2008	37.68	38.84	37.48	38.76	28,279,662	+1.42(+3.81%)
Dec 15, 2008	36.58	37.65	36.58	37.34	19,443,644	+0.26(+0.71%)
Dec 12, 2008	36.69	37.26	35.89	37.08	26,737,678	+0.23(+0.61%)
Dec 11, 2008	36.34	37.65	36.17	36.85	29,983,596	-0.34(-0.91%)
Dec 10, 2008	37.91	38.16	36.80	37.19	23,501,164	-0.42(-1.12%)
Dec 09, 2008	38.98	39.16	37.34	37.61	34,085,316	-1.70(-4.32%)
Dec 08, 2008	39.64	40.26	39.01	39.31	33,216,000	-0.09(-0.22%)
Dec 05, 2008	38.25	39.59	37.36	39.40	35,112,980	+0.87(+2.25%)
Dec 04, 2008	39.18	39.59	38.11	38.53	28,487,208	-1.03(-2.59%)
Dec 03, 2008	38.50	39.71	38.06	39.55	31,743,084	+0.91(+2.34%)
Dec 02, 2008	38.75	38.78	37.33	38.65	32,179,872	+0.60(+1.57%)

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.