Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	28.89	29.44	28.04	28.93	4,268,299	+0.45(+1.60%)
Feb 26, 2009	29.70	29.70	28.31	28.47	4,993,055	-0.73(-2.49%)
Feb 25, 2009	29.87	30.49	28.87	29.20	4,893,512	-0.96(-3.20%)
Feb 24, 2009	28.28	30.24	28.17	30.17	5,867,373	+0.36(+1.20%)
Feb 23, 2009	31.31	31.69	29.74	29.81	3,727,308	-1.45(-4.65%)
Feb 20, 2009	31.17	31.57	30.56	31.26	2,971,068	-0.15(-0.49%)
Feb 19, 2009	31.47	32.35	31.26	31.42	2,649,398	-0.07(-0.22%)
Feb 18, 2009	31.80	31.93	30.88	31.49	3,601,159	-0.20(-0.64%)
Feb 17, 2009	31.52	32.12	30.87	31.69	4,142,303	-1.38(-4.17%)
Feb 13, 2009	33.18	33.68	32.78	33.07	2,534,822	-0.10(-0.32%)
Feb 12, 2009	32.09	33.24	31.80	33.17	3,808,125	+0.27(+0.81%)
Feb 11, 2009	34.08	34.08	32.31	32.91	4,216,206	-0.66(-1.96%)
Feb 10, 2009	34.26	35.07	33.12	33.56	4,403,358	-1.18(-3.40%)
Feb 09, 2009	34.72	35.05	34.03	34.75	3,247,280	-0.21(-0.60%)
Feb 06, 2009	33.84	35.14	33.84	34.95	4,336,617	+1.15(+3.41%)
Feb 05, 2009	32.35	34.13	32.28	33.80	3,577,197	+0.99(+3.00%)
Feb 04, 2009	32.65	33.72	32.65	32.82	3,720,813	-0.10(-0.32%)
Feb 03, 2009	31.70	32.95	31.59	32.92	4,581,770	+1.46(+4.64%)
Feb 02, 2009	32.10	32.12	30.78	31.46	4,575,659	-0.69(-2.13%)
Jan 30, 2009	32.66	33.29	31.93	32.14	5,078,780	+0.54(+1.70%)
Jan 29, 2009	32.40	32.52	31.29	31.61	3,304,481	-0.77(-2.38%)
Jan 28, 2009	31.16	33.78	31.15	32.38	6,243,202	+1.22(+3.90%)
Jan 27, 2009	30.50	31.38	30.07	31.16	3,587,469	+0.65(+2.13%)
Jan 26, 2009	31.24	31.25	29.99	30.51	3,320,633	-0.10(-0.34%)
Jan 23, 2009	30.76	31.07	30.26	30.61	3,953,913	-0.94(-2.97%)
Jan 22, 2009	31.94	32.00	30.90	31.55	3,816,194	-0.65(-2.02%)
Jan 21, 2009	31.36	32.31	30.73	32.20	4,991,809	+0.79(+2.52%)
Jan 20, 2009	31.87	32.84	31.40	31.41	4,429,906	-1.61(-4.89%)
Jan 16, 2009	34.06	34.41	32.34	33.03	3,643,337	-1.08(-3.16%)
Jan 15, 2009	33.26	34.40	32.47	34.10	4,192,963	+1.24(+3.77%)
Jan 14, 2009	33.56	33.56	32.73	32.86	3,506,492	-1.13(-3.31%)
Jan 13, 2009	33.80	34.43	33.49	33.99	3,351,576	+0.11(+0.33%)
Jan 12, 2009	34.57	34.92	33.60	33.88	2,748,790	-0.58(-1.68%)
Jan 09, 2009	34.70	35.92	34.05	34.46	3,301,573	-1.41(-3.94%)
Jan 08, 2009	36.14	36.47	35.23	35.87	3,345,529	-0.35(-0.96%)
Jan 07, 2009	36.98	37.17	36.04	36.22	2,532,644	-1.18(-3.16%)
Jan 06, 2009	37.94	38.45	37.09	37.40	3,457,888	-0.17(-0.47%)
Jan 05, 2009	37.45	38.71	37.19	37.58	3,875,354	-1.47(-3.76%)
Jan 02, 2009	38.63	39.25	38.00	39.04	2,684,166	+0.57(+1.49%)
Dec 31, 2008	37.40	38.89	37.32	38.47	3,821,542	+1.20(+3.23%)
Dec 30, 2008	35.93	37.36	35.42	37.27	2,795,626	+1.71(+4.82%)
Dec 29, 2008	35.86	36.02	35.21	35.56	1,043,663	-0.73(-2.00%)
Dec 26, 2008	36.22	36.35	35.52	36.28	1,077,652	+0.25(+0.70%)
Dec 24, 2008	35.96	36.35	35.63	36.03	657,518	+0.05(+0.14%)
Dec 23, 2008	36.44	36.55	35.51	35.98	1,499,743	-0.19(-0.52%)
Dec 22, 2008	36.16	36.70	35.46	36.17	2,501,638	-0.03(-0.08%)
Dec 19, 2008	35.88	36.77	35.44	36.20	3,264,877	+0.75(+2.13%)
Dec 18, 2008	36.22	37.02	35.07	35.44	2,723,123	-0.73(-2.03%)
Dec 17, 2008	34.52	37.05	34.52	36.18	2,773,542	+0.24(+0.68%)
Dec 16, 2008	34.91	36.14	34.09	35.93	3,227,377	+1.91(+5.61%)
Dec 15, 2008	34.63	34.89	33.65	34.03	2,083,773	-0.34(-1.00%)
Dec 12, 2008	33.63	35.06	33.33	34.37	2,987,921	+0.24(+0.72%)
Dec 11, 2008	35.51	36.29	33.93	34.12	2,862,646	-1.67(-4.67%)
Dec 10, 2008	35.30	36.65	35.29	35.79	2,976,082	+0.71(+2.03%)
Dec 09, 2008	34.58	35.80	34.14	35.08	3,649,381	-0.41(-1.14%)
Dec 08, 2008	33.60	36.10	33.56	35.49	4,439,336	+1.66(+4.90%)
Dec 05, 2008	32.55	33.83	31.01	33.83	3,629,164	+0.94(+2.87%)
Dec 04, 2008	33.73	34.29	32.52	32.89	3,409,670	-1.55(-4.49%)
Dec 03, 2008	33.19	34.47	32.22	34.43	3,903,816	+1.88(+5.78%)
Dec 02, 2008	32.24	33.11	31.46	32.55	4,114,820	+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.