Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	32.44	34.68	32.01	33.34	0	-0.08(-0.25%)
Feb 26, 2009	34.48	35.39	33.25	33.42	3,088,393	+0.05(+0.14%)
Feb 25, 2009	33.63	34.21	31.62	33.38	5,231,534	+2.42(+7.81%)
Feb 24, 2009	29.53	31.25	28.96	30.96	3,240,688	+1.73(+5.93%)
Feb 23, 2009	31.62	31.97	29.08	29.23	2,872,927	-1.87(-6.00%)
Feb 20, 2009	32.41	32.41	30.44	31.09	0	-1.49(-4.57%)
Feb 19, 2009	32.47	33.21	31.76	32.58	2,206,257	+0.59(+1.85%)
Feb 18, 2009	33.27	33.68	31.61	31.99	2,413,754	-1.33(-3.99%)
Feb 17, 2009	32.91	34.71	32.91	33.32	2,304,366	-2.88(-7.95%)
Feb 13, 2009	35.83	36.88	35.71	36.20	1,669,433	+0.38(+1.07%)
Feb 12, 2009	33.86	35.95	33.77	35.81	2,941,120	+0.82(+2.33%)
Feb 11, 2009	36.27	36.50	33.99	35.00	2,420,485	-0.31(-0.88%)
Feb 10, 2009	37.41	38.34	34.72	35.31	4,731,369	-2.31(-6.13%)
Feb 09, 2009	37.29	38.45	37.27	37.61	3,353,848	+0.52(+1.39%)
Feb 06, 2009	35.97	37.47	35.68	37.10	3,240,157	+0.51(+1.38%)
Feb 05, 2009	34.88	36.76	34.21	36.59	4,353,703	+1.60(+4.58%)
Feb 04, 2009	34.78	35.73	34.56	34.99	3,579,460	+0.81(+2.36%)
Feb 03, 2009	33.44	34.41	32.84	34.18	3,089,616	+0.99(+2.99%)
Feb 02, 2009	32.91	33.58	32.25	33.19	3,444,492	-0.40(-1.20%)
Jan 30, 2009	34.82	35.08	33.29	33.59	0	-0.55(-1.62%)
Jan 29, 2009	33.91	34.89	33.79	34.15	3,237,023	-0.57(-1.65%)
Jan 28, 2009	33.87	34.93	33.29	34.72	3,847,851	+1.19(+3.55%)
Jan 27, 2009	32.96	34.17	32.47	33.53	2,952,210	+0.23(+0.70%)
Jan 26, 2009	32.91	34.41	32.36	33.29	2,578,335	+0.25(+0.77%)
Jan 23, 2009	30.55	33.62	29.98	33.04	4,772,688	+1.66(+5.29%)
Jan 22, 2009	31.31	32.21	30.01	31.38	4,306,887	-1.37(-4.18%)
Jan 21, 2009	30.87	32.85	30.10	32.75	3,860,649	+3.29(+11.17%)
Jan 20, 2009	29.99	31.63	29.23	29.46	2,414,916	-1.67(-5.36%)
Jan 16, 2009	32.17	32.33	29.99	31.13	0	-0.05(-0.15%)
Jan 15, 2009	31.64	32.05	29.31	31.17	3,765,377	-0.73(-2.29%)
Jan 14, 2009	33.04	33.05	31.02	31.91	2,616,111	-1.68(-5.00%)
Jan 13, 2009	32.70	33.95	32.18	33.58	3,804,199	+0.97(+2.99%)
Jan 12, 2009	34.05	34.05	32.34	32.61	2,872,449	-1.92(-5.56%)
Jan 09, 2009	35.47	35.47	33.79	34.53	2,675,730	-0.94(-2.64%)
Jan 08, 2009	34.24	35.82	33.85	35.47	2,627,656	+0.94(+2.71%)
Jan 07, 2009	35.29	35.56	33.84	34.53	2,524,294	-1.76(-4.86%)
Jan 06, 2009	37.10	39.18	36.16	36.29	5,205,532	-0.32(-0.87%)
Jan 05, 2009	34.49	36.99	34.32	36.61	3,935,512	+1.86(+5.34%)
Jan 02, 2009	32.43	35.08	32.39	34.76	0	+2.52(+7.82%)
Jan 01, 2009	31.57	32.67	30.70	32.23	0	+0.00(+0.00%)
Dec 31, 2008	31.57	32.67	30.70	32.23	2,786,269	+0.49(+1.54%)
Dec 30, 2008	30.69	31.82	29.72	31.75	3,036,517	+0.94(+3.04%)
Dec 29, 2008	30.43	31.31	29.76	30.81	2,208,109	+0.81(+2.69%)
Dec 26, 2008	29.51	30.05	28.85	30.00	789,577	+0.71(+2.43%)
Dec 24, 2008	29.47	29.47	28.46	29.29	800,890	-0.50(-1.67%)
Dec 23, 2008	30.17	30.83	28.17	29.79	3,742,441	-0.16(-0.53%)
Dec 22, 2008	32.08	32.27	29.57	29.95	2,714,859	-2.24(-6.96%)
Dec 19, 2008	31.02	32.94	30.84	32.19	3,405,685	+1.19(+3.84%)
Dec 18, 2008	32.56	33.11	30.44	31.00	3,386,251	-1.74(-5.32%)
Dec 17, 2008	32.41	34.16	32.20	32.74	2,656,458	-0.09(-0.29%)
Dec 16, 2008	32.75	33.44	31.62	32.83	2,618,807	+0.63(+1.95%)
Dec 15, 2008	34.45	34.86	31.21	32.21	3,638,838	-1.68(-4.95%)
Dec 12, 2008	32.40	34.94	32.40	33.88	2,445,544	-0.77(-2.22%)
Dec 11, 2008	36.62	38.24	34.17	34.65	4,036,243	-1.75(-4.81%)
Dec 10, 2008	33.11	36.93	33.11	36.41	3,379,589	+4.13(+12.81%)
Dec 09, 2008	31.04	34.53	30.49	32.27	2,841,023	+0.59(+1.86%)
Dec 08, 2008	30.66	33.92	30.65	31.68	4,125,413	+2.44(+8.33%)
Dec 05, 2008	28.96	29.29	26.29	29.24	6,245,052	-0.42(-1.42%)
Dec 04, 2008	35.15	35.62	28.54	29.67	6,428,564	-6.35(-17.64%)
Dec 03, 2008	33.83	36.11	33.04	36.02	3,178,473	+1.30(+3.75%)
Dec 02, 2008	35.51	36.37	33.15	34.72	2,802,684	+0.22(+0.62%)

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.