Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	33.75	35.10	33.01	33.74	0	-0.64(-1.86%)
Feb 26, 2009	35.50	36.13	33.98	34.38	3,852,051	+0.87(+2.60%)
Feb 25, 2009	35.23	35.30	32.75	33.51	3,884,034	-2.00(-5.63%)
Feb 24, 2009	33.60	35.86	32.52	35.51	3,700,238	+1.96(+5.84%)
Feb 23, 2009	36.16	36.57	33.41	33.55	3,372,011	-2.10(-5.89%)
Feb 20, 2009	34.58	36.63	33.70	35.65	0	+0.08(+0.22%)
Feb 19, 2009	37.06	37.89	35.25	35.57	2,703,267	-0.91(-2.49%)
Feb 18, 2009	37.24	37.90	35.27	36.48	4,441,408	-0.21(-0.57%)
Feb 17, 2009	38.43	38.84	36.55	36.69	3,667,117	-3.72(-9.21%)
Feb 13, 2009	40.54	41.37	39.57	40.41	2,433,406	+0.09(+0.22%)
Feb 12, 2009	40.25	40.65	38.26	40.32	3,510,176	-0.76(-1.85%)
Feb 11, 2009	41.32	42.00	40.02	41.08	2,659,954	+0.40(+0.98%)
Feb 10, 2009	42.33	43.97	40.31	40.68	3,489,198	-1.65(-3.90%)
Feb 09, 2009	42.31	43.49	41.16	42.33	2,928,653	+0.29(+0.69%)
Feb 06, 2009	40.03	42.40	39.78	42.04	3,434,937	+2.13(+5.34%)
Feb 05, 2009	37.74	40.65	37.35	39.91	4,007,140	+1.57(+4.09%)
Feb 04, 2009	38.83	40.24	38.02	38.34	2,838,471	+0.04(+0.10%)
Feb 03, 2009	37.97	38.93	37.11	38.30	3,861,391	+0.85(+2.27%)
Feb 02, 2009	37.89	38.61	36.60	37.45	4,209,823	-1.22(-3.15%)
Jan 30, 2009	39.72	40.48	37.81	38.67	0	-1.63(-4.04%)
Jan 29, 2009	42.56	42.56	39.75	40.30	3,792,526	-3.00(-6.93%)
Jan 28, 2009	41.87	44.31	41.18	43.30	3,919,378	+3.20(+7.98%)
Jan 27, 2009	42.52	42.80	39.95	40.10	4,459,140	-0.46(-1.13%)
Jan 26, 2009	41.14	42.62	39.40	40.56	3,305,141	-0.15(-0.37%)
Jan 23, 2009	37.88	41.97	37.56	40.71	4,559,105	+1.81(+4.65%)
Jan 22, 2009	41.50	41.75	37.12	38.90	6,929,091	-5.37(-12.13%)
Jan 21, 2009	43.00	44.43	40.84	44.27	4,459,048	+0.12(+0.27%)
Jan 20, 2009	47.87	47.87	43.22	44.15	3,951,963	-4.21(-8.71%)
Jan 16, 2009	48.98	49.94	45.23	48.36	3,573,666	+1.22(+2.59%)
Jan 15, 2009	44.99	48.01	42.16	47.14	4,074,432	+2.15(+4.78%)
Jan 14, 2009	47.09	47.09	44.07	44.99	2,437,415	-3.06(-6.37%)
Jan 13, 2009	46.05	48.73	45.10	48.05	3,315,207	+1.84(+3.98%)
Jan 12, 2009	51.30	51.49	45.60	46.21	2,831,239	-4.94(-9.66%)
Jan 09, 2009	52.96	53.40	50.80	51.15	2,364,082	-0.55(-1.06%)
Jan 08, 2009	49.14	52.16	48.79	51.70	2,755,521	+2.07(+4.17%)
Jan 07, 2009	53.77	53.77	49.39	49.63	2,829,186	-4.39(-8.13%)
Jan 06, 2009	52.03	54.71	51.66	54.02	3,437,438	+2.95(+5.78%)
Jan 05, 2009	50.34	52.99	49.30	51.07	2,092,547	+0.65(+1.29%)
Jan 02, 2009	48.96	50.63	48.10	50.42	0	+2.32(+4.82%)
Jan 01, 2009	46.53	49.48	46.22	48.10	0	+0.00(+0.00%)
Dec 31, 2008	46.53	49.48	46.22	48.10	2,697,625	+1.42(+3.04%)
Dec 30, 2008	45.01	46.68	44.19	46.68	1,606,695	+2.33(+5.25%)
Dec 29, 2008	45.99	45.99	43.85	44.35	1,988,179	-0.30(-0.67%)
Dec 26, 2008	44.63	44.80	43.85	44.65	824,518	+0.35(+0.79%)
Dec 24, 2008	43.50	44.72	43.34	44.30	705,243	+0.82(+1.89%)
Dec 23, 2008	45.04	45.42	42.66	43.48	2,607,491	-0.27(-0.62%)
Dec 22, 2008	46.00	46.21	42.29	43.75	2,219,271	-2.24(-4.87%)
Dec 19, 2008	46.83	47.00	44.41	45.99	2,850,876	-0.99(-2.11%)
Dec 18, 2008	51.81	51.81	45.78	46.98	4,199,468	-3.12(-6.23%)
Dec 17, 2008	48.61	51.75	48.00	50.10	2,716,567	+1.16(+2.37%)
Dec 16, 2008	45.90	49.03	45.90	48.94	3,395,840	+3.68(+8.13%)
Dec 15, 2008	47.66	48.65	43.76	45.26	3,884,368	-1.54(-3.29%)
Dec 12, 2008	44.60	47.59	42.60	46.80	5,844,853	-0.92(-1.93%)
Dec 11, 2008	52.62	53.30	46.59	47.72	4,290,157	-5.46(-10.27%)
Dec 10, 2008	52.56	53.95	50.80	53.18	4,295,053	+2.13(+4.17%)
Dec 09, 2008	47.94	53.40	47.05	51.05	5,502,080	+2.18(+4.46%)
Dec 08, 2008	45.24	50.35	44.76	48.87	6,434,046	+6.44(+15.18%)
Dec 05, 2008	38.37	42.46	37.61	42.43	3,914,088	+3.16(+8.05%)
Dec 04, 2008	41.70	44.74	38.33	39.27	4,032,102	-3.60(-8.40%)
Dec 03, 2008	40.36	43.23	39.88	42.87	3,707,319	+1.10(+2.63%)
Dec 02, 2008	40.36	42.97	39.02	41.77	3,675,761	+2.88(+7.41%)

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.