Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	26.71	27.01	25.74	26.11	0	-1.43(-5.19%)
Feb 26, 2009	27.72	28.51	27.24	27.54	4,942,095	-0.01(-0.05%)
Feb 25, 2009	27.41	28.42	26.79	27.55	4,218,604	-0.20(-0.72%)
Feb 24, 2009	26.56	27.78	26.35	27.75	5,638,356	+1.75(+6.74%)
Feb 23, 2009	28.35	28.54	25.91	26.00	4,979,438	-2.16(-7.67%)
Feb 20, 2009	28.60	28.89	27.36	28.16	5,817,845	-0.98(-3.36%)
Feb 19, 2009	29.26	29.45	28.67	29.14	6,688,745	+0.39(+1.37%)
Feb 18, 2009	29.39	29.90	28.08	28.75	4,282,466	-0.33(-1.13%)
Feb 17, 2009	29.32	29.84	28.86	29.07	4,757,341	-1.19(-3.94%)
Feb 13, 2009	31.61	31.86	30.25	30.27	4,036,273	-1.74(-5.45%)
Feb 12, 2009	30.40	32.09	30.40	32.01	3,233,333	+0.69(+2.19%)
Feb 11, 2009	30.57	31.35	30.23	31.33	2,999,723	+1.24(+4.14%)
Feb 10, 2009	31.78	31.99	29.75	30.08	3,665,251	-2.30(-7.09%)
Feb 09, 2009	31.65	32.51	31.51	32.38	2,667,745	+0.58(+1.82%)
Feb 06, 2009	32.10	32.45	31.11	31.80	5,363,602	+0.05(+0.16%)
Feb 05, 2009	31.49	31.90	30.77	31.75	3,889,981	+0.54(+1.74%)
Feb 04, 2009	30.90	32.28	30.69	31.21	7,029,492	+0.62(+2.03%)
Feb 03, 2009	30.95	31.66	30.30	30.58	4,531,774	-0.27(-0.88%)
Feb 02, 2009	30.61	31.43	30.39	30.86	3,336,818	-0.36(-1.17%)
Jan 30, 2009	32.24	32.29	30.71	31.22	0	-1.04(-3.24%)
Jan 29, 2009	33.91	33.91	32.15	32.26	3,405,100	-2.65(-7.58%)
Jan 28, 2009	33.78	35.11	33.31	34.91	5,043,319	+2.46(+7.58%)
Jan 27, 2009	32.43	32.53	31.03	32.45	3,302,824	+0.34(+1.07%)
Jan 26, 2009	31.02	32.48	31.02	32.11	3,456,636	+0.55(+1.74%)
Jan 23, 2009	31.82	32.28	30.93	31.56	5,326,155	-0.59(-1.82%)
Jan 22, 2009	33.00	33.61	31.92	32.14	5,734,203	-2.00(-5.86%)
Jan 21, 2009	33.62	34.42	32.89	34.14	5,146,227	+1.06(+3.20%)
Jan 20, 2009	34.89	35.85	32.92	33.09	4,650,938	-2.50(-7.03%)
Jan 16, 2009	35.90	36.29	34.58	35.59	4,580,103	+0.77(+2.22%)
Jan 15, 2009	33.95	35.15	33.08	34.82	4,666,473	+0.73(+2.14%)
Jan 14, 2009	34.60	34.85	34.03	34.09	4,122,827	-1.05(-2.99%)
Jan 13, 2009	33.36	35.30	33.05	35.14	3,445,595	+1.39(+4.11%)
Jan 12, 2009	35.40	35.74	33.47	33.75	3,368,751	-1.82(-5.13%)
Jan 09, 2009	34.52	36.45	34.52	35.57	3,270,417	+0.18(+0.51%)
Jan 08, 2009	35.34	35.80	35.04	35.40	2,460,923	+0.18(+0.51%)
Jan 07, 2009	36.25	36.60	35.15	35.22	2,654,430	-1.50(-4.09%)
Jan 06, 2009	36.56	37.84	36.40	36.72	4,221,510	-0.74(-1.99%)
Jan 05, 2009	37.63	37.97	37.01	37.46	2,112,071	-0.26(-0.70%)
Jan 02, 2009	37.85	37.85	36.87	37.73	0	+0.08(+0.21%)
Jan 01, 2009	37.27	37.81	36.76	37.65	0	+0.00(+0.00%)
Dec 31, 2008	37.27	37.81	36.76	37.65	1,248,774	+0.45(+1.20%)
Dec 30, 2008	37.51	37.53	36.64	37.20	2,624,300	+0.01(+0.04%)
Dec 29, 2008	36.79	37.36	36.67	37.19	1,771,987	+0.25(+0.67%)
Dec 26, 2008	36.82	37.14	36.49	36.94	879,256	+0.26(+0.72%)
Dec 24, 2008	37.04	37.06	36.10	36.67	580,302	-0.08(-0.21%)
Dec 23, 2008	37.38	38.00	36.64	36.75	2,235,310	-0.27(-0.73%)
Dec 22, 2008	37.53	37.53	36.53	37.02	2,959,225	-0.01(-0.04%)
Dec 19, 2008	37.16	37.70	36.34	37.04	2,899,743	+0.21(+0.58%)
Dec 18, 2008	37.70	37.89	36.41	36.82	4,135,328	+0.54(+1.49%)
Dec 17, 2008	36.35	36.91	35.57	36.28	3,186,219	-0.33(-0.89%)
Dec 16, 2008	34.37	36.63	34.11	36.61	3,474,540	+2.35(+6.85%)
Dec 15, 2008	33.47	34.56	32.65	34.26	3,134,109	+0.75(+2.23%)
Dec 12, 2008	32.42	34.22	32.37	33.51	3,420,568	-0.16(-0.49%)
Dec 11, 2008	33.52	35.04	33.51	33.68	3,716,346	-0.44(-1.29%)
Dec 10, 2008	33.98	35.50	33.24	34.12	3,892,897	+0.14(+0.42%)
Dec 09, 2008	35.11	35.43	33.65	33.98	4,154,859	-1.02(-2.93%)
Dec 08, 2008	37.03	37.35	34.26	35.00	5,654,825	-1.87(-5.07%)
Dec 05, 2008	33.18	37.11	32.65	36.87	5,510,682	+3.19(+9.46%)
Dec 04, 2008	32.72	34.84	32.40	33.69	5,748,103	+0.29(+0.87%)
Dec 03, 2008	32.30	33.61	30.30	33.39	5,962,121	+1.07(+3.30%)
Dec 02, 2008	32.01	33.29	31.41	32.33	5,093,565	+0.85(+2.69%)

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.