Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	26.74	27.43	26.07	26.23	0	-1.21(-4.41%)
Feb 26, 2009	29.49	29.79	27.22	27.44	6,015,982	-1.66(-5.70%)
Feb 25, 2009	29.54	30.20	28.31	29.10	7,039,243	-0.90(-3.00%)
Feb 24, 2009	28.49	30.15	27.64	30.00	6,620,212	+1.84(+6.53%)
Feb 23, 2009	30.55	30.55	28.03	28.16	6,934,748	-1.89(-6.29%)
Feb 21, 2009	28.39	30.50	27.74	30.05	0	+0.00(+0.00%)
Feb 20, 2009	28.39	30.50	27.74	30.05	8,123,464	+1.10(+3.80%)
Feb 19, 2009	30.10	30.49	28.72	28.95	5,188,002	-0.79(-2.66%)
Feb 18, 2009	29.54	30.21	28.88	29.74	5,104,253	-0.01(-0.03%)
Feb 17, 2009	30.25	30.49	29.56	29.75	6,373,318	-0.98(-3.19%)
Feb 14, 2009	31.84	32.23	30.70	30.73	0	+0.00(+0.00%)
Feb 13, 2009	31.84	32.23	30.70	30.73	4,338,111	-1.34(-4.18%)
Feb 12, 2009	31.82	32.35	30.17	32.07	7,284,622	-0.45(-1.38%)
Feb 11, 2009	31.50	32.64	31.05	32.52	4,164,565	+1.20(+3.83%)
Feb 10, 2009	33.14	33.80	31.14	31.32	5,606,936	-2.43(-7.20%)
Feb 09, 2009	33.40	33.87	32.76	33.75	2,577,527	+0.45(+1.35%)
Feb 06, 2009	31.39	33.46	31.08	33.30	4,158,949	+2.30(+7.42%)
Feb 05, 2009	30.64	31.90	30.00	31.00	4,703,369	+0.32(+1.04%)
Feb 04, 2009	31.80	32.25	30.68	30.68	3,675,200	-0.97(-3.06%)
Feb 03, 2009	32.00	32.24	30.62	31.65	4,455,877	+0.69(+2.23%)
Feb 02, 2009	30.19	31.12	29.58	30.96	4,439,991	+0.19(+0.62%)
Jan 30, 2009	31.62	32.02	30.44	30.77	0	-0.47(-1.50%)
Jan 29, 2009	32.96	32.99	31.09	31.24	5,200,513	-2.13(-6.38%)
Jan 28, 2009	32.10	33.65	31.71	33.37	5,031,826	+1.73(+5.47%)
Jan 27, 2009	31.19	31.79	30.51	31.64	3,706,654	+0.90(+2.93%)
Jan 26, 2009	32.04	32.20	30.18	30.74	3,469,258	-0.96(-3.03%)
Jan 24, 2009	30.21	31.82	29.82	31.70	0	+0.00(+0.00%)
Jan 23, 2009	30.21	31.82	29.82	31.70	3,463,273	+0.84(+2.72%)
Jan 22, 2009	31.52	32.17	30.09	30.86	4,794,570	-1.39(-4.31%)
Jan 21, 2009	30.49	32.44	29.25	32.25	5,186,038	+2.74(+9.28%)
Jan 20, 2009	32.01	32.50	29.35	29.51	5,371,717	-3.20(-9.78%)
Jan 16, 2009	32.53	33.20	30.81	32.71	4,254,486	+0.97(+3.06%)
Jan 15, 2009	29.76	32.07	29.09	31.74	5,265,896	+1.91(+6.40%)
Jan 14, 2009	29.89	30.55	29.67	29.83	4,407,396	-0.81(-2.64%)
Jan 13, 2009	29.85	31.11	29.85	30.64	3,465,263	+0.34(+1.12%)
Jan 12, 2009	31.56	31.66	29.99	30.30	3,335,217	-1.43(-4.51%)
Jan 10, 2009	33.34	33.34	31.55	31.73	0	+0.00(+0.00%)
Jan 09, 2009	33.34	33.34	31.55	31.73	2,921,366	-1.44(-4.34%)
Jan 08, 2009	32.57	33.43	32.02	33.17	2,406,431	+0.43(+1.31%)
Jan 07, 2009	33.58	33.86	32.56	32.74	2,874,907	-1.39(-4.07%)
Jan 06, 2009	33.74	34.38	32.35	34.13	4,352,448	+1.02(+3.08%)
Jan 05, 2009	33.40	34.14	32.75	33.11	3,046,073	-0.49(-1.46%)
Jan 02, 2009	35.20	35.38	33.33	33.60	0	-1.14(-3.28%)
Jan 01, 2009	33.75	35.13	33.71	34.74	0	+0.00(+0.00%)
Dec 31, 2008	33.75	35.13	33.71	34.74	3,347,102	+0.91(+2.69%)
Dec 30, 2008	32.86	33.99	32.37	33.83	2,060,286	+1.18(+3.61%)
Dec 29, 2008	33.99	34.06	32.11	32.65	2,005,724	-1.29(-3.80%)
Dec 26, 2008	33.87	34.03	33.38	33.94	763,870	+0.24(+0.71%)
Dec 24, 2008	33.69	33.90	33.27	33.70	518,089	+0.14(+0.42%)
Dec 23, 2008	33.90	34.49	33.14	33.56	2,046,990	-0.05(-0.15%)
Dec 22, 2008	35.01	35.25	32.32	33.61	3,371,884	-1.40(-4.00%)
Dec 20, 2008	34.23	35.26	33.63	35.01	0	+0.00(+0.00%)
Dec 19, 2008	34.23	35.26	33.63	35.01	4,370,681	+1.04(+3.06%)
Dec 18, 2008	36.60	36.60	33.67	33.97	5,136,426	-2.15(-5.95%)
Dec 17, 2008	35.51	37.23	33.55	36.12	4,733,361	-0.21(-0.58%)
Dec 16, 2008	33.18	36.33	32.50	36.33	7,094,238	+3.63(+11.10%)
Dec 15, 2008	33.88	34.71	31.62	32.70	4,069,241	-1.23(-3.63%)
Dec 13, 2008	31.82	33.94	31.10	33.93	0	+0.00(+0.00%)
Dec 12, 2008	31.82	33.94	31.10	33.93	6,387,516	+2.13(+6.70%)
Dec 11, 2008	36.65	36.68	31.40	31.80	7,676,346	-5.54(-14.84%)
Dec 10, 2008	35.23	37.40	34.88	37.34	4,009,222	+2.35(+6.72%)
Dec 09, 2008	36.12	37.89	34.78	34.99	5,436,078	-1.76(-4.79%)
Dec 08, 2008	35.14	36.75	34.75	36.75	5,608,944	+2.64(+7.74%)
Dec 06, 2008	33.12	34.54	31.66	34.11	0	+0.00(+0.00%)
Dec 05, 2008	33.12	34.54	31.66	34.11	7,208,251	+0.49(+1.46%)
Dec 04, 2008	34.61	36.58	33.22	33.62	5,069,124	-1.69(-4.79%)
Dec 03, 2008	32.91	35.90	32.52	35.31	5,131,056	+0.87(+2.53%)
Dec 02, 2008	32.78	34.79	31.58	34.44	7,020,509	+2.49(+7.79%)

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.