Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	33.62	34.51	33.58	34.07	0	+0.03(+0.10%)
Feb 26, 2009	35.55	35.66	33.94	34.04	15,596,653	-1.04(-2.96%)
Feb 25, 2009	35.14	35.63	34.83	35.07	17,852,686	-0.30(-0.86%)
Feb 24, 2009	35.03	35.49	34.83	35.38	16,877,964	+0.57(+1.65%)
Feb 23, 2009	35.37	35.78	34.68	34.80	16,805,696	-0.45(-1.28%)
Feb 20, 2009	35.45	35.68	34.92	35.25	0	-0.48(-1.34%)
Feb 19, 2009	36.13	36.89	35.73	35.73	14,743,331	-0.71(-1.95%)
Feb 18, 2009	36.18	36.54	35.89	36.44	14,689,180	+0.47(+1.31%)
Feb 17, 2009	36.11	36.44	35.70	35.97	15,083,278	-0.73(-1.99%)
Feb 13, 2009	36.86	37.20	36.62	36.70	10,799,527	-0.10(-0.26%)
Feb 12, 2009	36.69	36.86	35.94	36.80	19,810,560	-0.08(-0.21%)
Feb 11, 2009	37.14	37.37	36.58	36.87	14,828,863	-0.13(-0.35%)
Feb 10, 2009	38.12	38.13	36.75	37.00	20,622,426	-1.12(-2.95%)
Feb 09, 2009	38.13	38.39	37.50	38.13	19,131,866	+0.36(+0.96%)
Feb 06, 2009	37.55	38.33	37.55	37.77	16,700,610	+0.06(+0.17%)
Feb 05, 2009	37.15	37.84	36.87	37.70	17,130,262	+0.32(+0.86%)
Feb 04, 2009	38.22	38.61	37.15	37.38	14,346,321	-0.66(-1.73%)
Feb 03, 2009	37.66	38.21	36.95	38.04	12,544,872	+0.63(+1.69%)
Feb 02, 2009	37.22	37.75	37.11	37.40	11,844,938	-0.08(-0.21%)
Jan 30, 2009	37.79	37.94	37.06	37.48	0	-0.08(-0.21%)
Jan 29, 2009	37.97	38.15	37.48	37.56	14,797,320	-0.68(-1.79%)
Jan 28, 2009	38.57	38.57	37.67	38.24	17,198,694	+0.44(+1.16%)
Jan 27, 2009	37.99	38.26	37.66	37.80	15,468,264	+0.08(+0.21%)
Jan 26, 2009	36.97	37.90	36.47	37.73	21,858,054	+0.25(+0.65%)
Jan 23, 2009	36.98	37.93	36.66	37.48	15,898,362	-0.45(-1.19%)
Jan 22, 2009	37.51	38.42	37.27	37.93	16,979,938	+0.01(+0.03%)
Jan 21, 2009	37.46	38.08	36.93	37.92	15,884,046	+1.05(+2.86%)
Jan 20, 2009	38.50	38.63	36.76	36.87	18,467,294	-1.68(-4.36%)
Jan 16, 2009	37.95	38.75	37.82	38.55	0	+1.09(+2.91%)
Jan 15, 2009	36.95	37.85	36.53	37.46	18,832,606	+0.42(+1.13%)
Jan 14, 2009	37.80	37.87	36.44	37.04	23,746,738	-1.29(-3.35%)
Jan 13, 2009	38.96	39.28	38.00	38.32	14,059,348	-0.54(-1.40%)
Jan 12, 2009	38.83	39.56	38.60	38.86	13,440,568	+0.06(+0.15%)
Jan 09, 2009	39.22	39.37	38.66	38.81	11,068,866	-0.29(-0.74%)
Jan 08, 2009	39.30	39.30	38.57	39.10	14,523,253	-0.47(-1.18%)
Jan 07, 2009	40.01	40.42	39.30	39.56	12,244,742	-0.58(-1.45%)
Jan 06, 2009	41.34	41.64	39.94	40.14	16,805,576	-0.92(-2.23%)
Jan 05, 2009	40.87	41.24	40.63	41.06	11,908,105	-0.12(-0.30%)
Jan 02, 2009	40.30	41.43	40.18	41.18	0	+1.01(+2.51%)
Jan 01, 2009	39.82	40.31	39.61	40.18	0	+0.00(+0.00%)
Dec 31, 2008	39.82	40.31	39.61	40.18	9,644,406	+0.29(+0.73%)
Dec 30, 2008	39.32	39.89	39.02	39.89	8,979,598	+0.88(+2.25%)
Dec 29, 2008	39.40	39.65	38.63	39.01	8,956,594	-0.44(-1.11%)
Dec 26, 2008	39.73	39.78	39.30	39.45	3,730,561	-0.14(-0.36%)
Dec 24, 2008	39.56	39.83	39.25	39.59	3,992,561	+0.41(+1.04%)
Dec 23, 2008	39.78	40.17	39.09	39.18	11,112,001	-0.48(-1.22%)
Dec 22, 2008	38.97	39.67	38.81	39.67	14,032,298	+0.70(+1.79%)
Dec 19, 2008	39.91	40.16	38.86	38.97	24,715,276	-0.63(-1.58%)
Dec 18, 2008	40.71	40.71	39.34	39.59	17,636,594	-0.87(-2.14%)
Dec 17, 2008	40.45	41.08	40.17	40.46	16,962,714	-0.19(-0.46%)
Dec 16, 2008	39.50	40.70	39.35	40.65	20,878,226	+1.44(+3.67%)
Dec 15, 2008	39.21	39.56	38.76	39.21	12,328,786	+0.06(+0.17%)
Dec 12, 2008	38.52	39.52	38.45	39.14	15,212,774	-0.18(-0.46%)
Dec 11, 2008	39.47	40.34	39.16	39.32	18,033,892	-0.51(-1.28%)
Dec 10, 2008	38.90	40.01	38.61	39.83	17,663,626	+1.28(+3.32%)
Dec 09, 2008	39.16	39.39	38.13	38.55	20,834,520	-0.80(-2.04%)
Dec 08, 2008	40.93	41.34	39.02	39.36	26,250,996	-1.16(-2.87%)
Dec 05, 2008	38.83	40.61	37.82	40.52	27,620,888	+1.21(+3.09%)
Dec 04, 2008	38.27	40.10	37.97	39.30	26,308,984	+0.83(+2.17%)
Dec 03, 2008	37.17	38.65	36.50	38.47	20,826,468	+1.61(+4.38%)
Dec 02, 2008	36.74	37.31	35.82	36.86	15,813,455	+0.57(+1.57%)

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.