Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	28.91	29.45	28.06	28.94	4,266,034	+0.45(+1.60%)
Feb 26, 2009	29.71	29.71	28.33	28.49	4,990,405	-0.73(-2.49%)
Feb 25, 2009	29.89	30.51	28.89	29.22	4,890,915	-0.97(-3.20%)
Feb 24, 2009	28.29	30.26	28.19	30.18	5,864,259	+0.36(+1.20%)
Feb 23, 2009	31.33	31.71	29.76	29.83	3,725,330	-1.45(-4.65%)
Feb 20, 2009	31.18	31.59	30.57	31.28	2,969,492	-0.15(-0.49%)
Feb 19, 2009	31.48	32.36	31.27	31.43	2,647,992	-0.07(-0.22%)
Feb 18, 2009	31.81	31.95	30.90	31.50	3,599,248	-0.20(-0.64%)
Feb 17, 2009	31.54	32.14	30.88	31.71	4,140,104	-1.38(-4.16%)
Feb 13, 2009	33.20	33.69	32.80	33.09	2,533,477	-0.10(-0.32%)
Feb 12, 2009	32.11	33.26	31.81	33.19	3,806,104	+0.27(+0.81%)
Feb 11, 2009	34.10	34.10	32.32	32.92	4,213,969	-0.66(-1.96%)
Feb 10, 2009	34.27	35.09	33.13	33.58	4,401,021	-1.18(-3.40%)
Feb 09, 2009	34.74	35.07	34.05	34.76	3,245,557	-0.21(-0.60%)
Feb 06, 2009	33.85	35.16	33.85	34.97	4,334,315	+1.15(+3.41%)
Feb 05, 2009	32.37	34.15	32.30	33.82	3,575,298	+0.99(+3.00%)
Feb 04, 2009	32.67	33.74	32.67	32.83	3,718,838	-0.10(-0.32%)
Feb 03, 2009	31.72	32.97	31.61	32.94	4,579,338	+1.46(+4.64%)
Feb 02, 2009	32.11	32.13	30.80	31.48	4,573,231	-0.69(-2.13%)
Jan 30, 2009	32.68	33.31	31.94	32.16	5,076,084	+0.54(+1.70%)
Jan 29, 2009	32.41	32.53	31.31	31.62	3,302,727	-0.77(-2.38%)
Jan 28, 2009	31.18	33.80	31.17	32.39	6,239,889	+1.22(+3.90%)
Jan 27, 2009	30.52	31.39	30.08	31.18	3,585,565	+0.65(+2.13%)
Jan 26, 2009	31.26	31.27	30.01	30.52	3,318,871	-0.10(-0.34%)
Jan 23, 2009	30.78	31.09	30.28	30.63	3,951,815	-0.94(-2.97%)
Jan 22, 2009	31.96	32.02	30.92	31.57	3,814,168	-0.65(-2.02%)
Jan 21, 2009	31.38	32.33	30.74	32.22	4,989,160	+0.79(+2.52%)
Jan 20, 2009	31.89	32.85	31.42	31.43	4,427,555	-1.62(-4.89%)
Jan 16, 2009	34.08	34.43	32.36	33.04	3,641,404	-1.08(-3.16%)
Jan 15, 2009	33.27	34.42	32.49	34.12	4,190,738	+1.24(+3.77%)
Jan 14, 2009	33.57	33.57	32.75	32.88	3,504,631	-1.13(-3.31%)
Jan 13, 2009	33.82	34.45	33.50	34.01	3,349,797	+0.11(+0.33%)
Jan 12, 2009	34.59	34.94	33.62	33.90	2,747,331	-0.58(-1.68%)
Jan 09, 2009	34.72	35.94	34.06	34.48	3,299,821	-1.41(-3.94%)
Jan 08, 2009	36.16	36.49	35.25	35.89	3,343,754	-0.35(-0.97%)
Jan 07, 2009	37.00	37.19	36.06	36.24	2,531,300	-1.18(-3.16%)
Jan 06, 2009	37.96	38.47	37.11	37.42	3,456,053	-0.17(-0.46%)
Jan 05, 2009	37.47	38.73	37.21	37.60	3,873,297	-1.47(-3.76%)
Jan 02, 2009	38.65	39.27	38.02	39.07	2,682,741	+0.57(+1.49%)
Dec 31, 2008	37.42	38.91	37.34	38.49	3,819,514	+1.20(+3.23%)
Dec 30, 2008	35.95	37.38	35.44	37.29	2,794,142	+1.71(+4.82%)
Dec 29, 2008	35.88	36.04	35.23	35.58	1,043,109	-0.73(-2.00%)
Dec 26, 2008	36.24	36.37	35.54	36.30	1,077,080	+0.25(+0.70%)
Dec 24, 2008	35.98	36.37	35.65	36.05	657,169	+0.05(+0.14%)
Dec 23, 2008	36.46	36.57	35.53	36.00	1,498,947	-0.19(-0.52%)
Dec 22, 2008	36.18	36.72	35.48	36.19	2,500,311	-0.03(-0.08%)
Dec 19, 2008	35.90	36.79	35.46	36.22	3,263,144	+0.76(+2.13%)
Dec 18, 2008	36.24	37.04	35.09	35.46	2,721,678	-0.73(-2.03%)
Dec 17, 2008	34.54	37.06	34.54	36.20	2,772,070	+0.24(+0.68%)
Dec 16, 2008	34.92	36.16	34.11	35.95	3,225,665	+1.91(+5.61%)
Dec 15, 2008	34.65	34.91	33.67	34.04	2,082,667	-0.34(-1.00%)
Dec 12, 2008	33.64	35.08	33.35	34.39	2,986,336	+0.24(+0.72%)
Dec 11, 2008	35.53	36.31	33.95	34.14	2,861,127	-1.67(-4.67%)
Dec 10, 2008	35.32	36.67	35.31	35.81	2,974,502	+0.71(+2.03%)
Dec 09, 2008	34.60	35.82	34.16	35.10	3,647,444	-0.41(-1.14%)
Dec 08, 2008	33.62	36.12	33.58	35.51	4,436,980	+1.66(+4.90%)
Dec 05, 2008	32.57	33.85	31.02	33.85	3,627,237	+0.94(+2.87%)
Dec 04, 2008	33.75	34.31	32.54	32.90	3,407,861	-1.55(-4.49%)
Dec 03, 2008	33.20	34.48	32.24	34.45	3,901,744	+1.88(+5.78%)
Dec 02, 2008	32.26	33.12	31.47	32.57	4,112,636	+0.73(+2.29%)

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.