Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	40.09	40.09	36.90	38.06	0	-0.09(-0.24%)
Feb 26, 2009	36.90	39.35	36.12	38.15	690,990	+1.52(+4.16%)
Feb 25, 2009	38.29	39.21	36.03	36.63	811,813	-1.15(-3.05%)
Feb 24, 2009	41.52	43.87	37.59	37.78	629,038	-5.30(-12.31%)
Feb 23, 2009	41.52	43.91	39.99	43.08	865,287	+1.48(+3.55%)
Feb 20, 2009	40.18	41.75	39.86	41.61	0	+2.21(+5.62%)
Feb 19, 2009	39.95	40.78	39.07	39.39	686,043	-0.69(-1.73%)
Feb 18, 2009	40.22	41.70	38.70	40.09	641,727	-0.78(-1.92%)
Feb 17, 2009	40.22	41.84	39.35	40.87	879,052	+1.85(+4.73%)
Feb 13, 2009	39.21	39.67	38.52	39.02	419,579	-0.69(-1.74%)
Feb 12, 2009	39.53	39.99	38.38	39.72	573,490	+0.42(+1.06%)
Feb 11, 2009	37.92	39.62	37.41	39.30	676,200	+2.26(+6.10%)
Feb 10, 2009	37.87	39.12	36.67	37.04	585,761	-0.55(-1.47%)
Feb 09, 2009	36.95	37.83	36.81	37.59	377,981	+0.14(+0.37%)
Feb 06, 2009	36.58	38.33	35.84	37.46	427,049	+0.83(+2.27%)
Feb 05, 2009	37.59	37.83	36.12	36.63	447,189	-0.09(-0.25%)
Feb 04, 2009	36.53	37.50	36.12	36.72	560,772	+1.29(+3.65%)
Feb 03, 2009	35.52	36.53	35.06	35.43	629,094	+0.60(+1.72%)
Feb 02, 2009	34.32	35.75	33.67	34.83	469,626	-0.92(-2.58%)
Jan 30, 2009	36.72	37.09	34.69	35.75	0	+0.18(+0.52%)
Jan 29, 2009	33.17	35.93	32.29	35.56	1,007,030	+1.98(+5.91%)
Jan 28, 2009	35.84	36.26	33.07	33.58	708,159	-1.98(-5.58%)
Jan 27, 2009	36.53	36.53	35.52	35.56	555,167	-1.75(-4.70%)
Jan 26, 2009	37.13	39.16	36.26	37.32	1,009,498	+0.51(+1.38%)
Jan 23, 2009	34.00	36.90	32.89	36.81	833,445	+3.92(+11.92%)
Jan 22, 2009	33.67	34.18	32.70	32.89	500,442	-1.29(-3.78%)
Jan 21, 2009	35.01	35.10	33.12	34.18	464,190	+0.23(+0.68%)
Jan 20, 2009	33.67	35.15	31.60	33.95	641,639	+0.14(+0.41%)
Jan 16, 2009	33.58	34.23	30.95	33.81	0	+1.75(+5.47%)
Jan 15, 2009	31.74	32.57	29.71	32.06	594,975	+0.14(+0.43%)
Jan 14, 2009	32.61	34.04	31.74	31.92	432,616	-1.75(-5.21%)
Jan 13, 2009	32.29	34.09	31.87	33.67	409,846	+1.20(+3.69%)
Jan 12, 2009	34.09	34.09	31.97	32.47	413,022	-3.00(-8.45%)
Jan 09, 2009	34.73	36.99	33.67	35.47	731,319	+0.55(+1.59%)
Jan 08, 2009	32.94	35.33	32.34	34.92	679,288	+3.37(+10.67%)
Jan 07, 2009	34.32	34.32	31.04	31.55	347,557	-2.91(-8.43%)
Jan 06, 2009	32.98	34.55	31.87	34.46	431,886	+1.85(+5.66%)
Jan 05, 2009	32.52	33.67	31.83	32.61	454,244	-1.85(-5.35%)
Jan 02, 2009	35.98	37.32	34.04	34.46	0	-2.21(-6.04%)
Jan 01, 2009	36.03	36.72	34.64	36.67	0	+0.00(+0.00%)
Dec 31, 2008	36.03	36.72	34.64	36.67	266,905	+0.65(+1.79%)
Dec 30, 2008	35.47	36.63	34.64	36.03	267,762	+0.05(+0.13%)
Dec 29, 2008	34.18	36.53	33.30	35.98	386,588	+2.03(+5.98%)
Dec 26, 2008	32.20	35.01	32.01	33.95	0	+1.80(+5.60%)
Dec 24, 2008	32.29	32.94	31.27	32.15	101,870	+0.28(+0.87%)
Dec 23, 2008	31.14	32.66	30.91	31.87	266,120	+0.74(+2.37%)
Dec 22, 2008	31.83	33.49	30.44	31.14	454,469	+0.42(+1.35%)
Dec 19, 2008	29.43	33.12	28.92	30.72	1,711,126	-0.32(-1.04%)
Dec 18, 2008	32.20	34.09	30.03	31.04	1,193,588	-0.74(-2.32%)
Dec 17, 2008	34.73	37.96	31.78	31.78	1,489,272	-1.94(-5.75%)
Dec 16, 2008	31.46	34.13	29.89	33.72	546,792	+3.09(+10.09%)
Dec 15, 2008	30.21	32.34	29.80	30.63	683,176	+1.20(+4.08%)
Dec 12, 2008	26.25	29.98	25.37	29.43	0	+2.31(+8.50%)
Dec 11, 2008	29.75	30.68	26.48	27.12	655,791	-1.15(-4.08%)
Dec 10, 2008	25.83	29.01	25.83	28.28	706,499	+3.69(+15.01%)
Dec 09, 2008	22.60	25.51	22.23	24.59	540,121	+1.75(+7.68%)
Dec 08, 2008	23.76	24.68	22.46	22.83	416,867	+0.51(+2.27%)
Dec 05, 2008	20.85	22.37	19.42	22.33	0	+0.14(+0.62%)
Dec 04, 2008	23.02	24.26	21.27	22.19	385,592	-1.43(-6.05%)
Dec 03, 2008	23.02	23.99	21.96	23.62	370,497	+0.05(+0.20%)
Dec 02, 2008	23.11	23.76	22.65	23.57	307,490	+1.43(+6.46%)

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.