Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	31.19	31.51	29.69	30.73	0	+0.55(+1.82%)
Feb 26, 2009	30.03	30.65	28.72	30.18	11,571,840	-0.28(-0.93%)
Feb 25, 2009	31.24	32.69	30.42	30.47	12,479,865	-0.73(-2.33%)
Feb 24, 2009	34.02	34.02	30.85	31.19	14,524,182	-2.55(-7.56%)
Feb 23, 2009	33.12	34.49	32.57	33.75	9,198,621	+0.06(+0.18%)
Feb 20, 2009	33.18	34.37	32.22	33.68	10,834,506	+1.78(+5.58%)
Feb 19, 2009	32.69	33.80	31.56	31.90	10,168,700	-1.34(-4.02%)
Feb 18, 2009	33.44	33.63	31.96	33.24	8,937,140	-0.17(-0.52%)
Feb 17, 2009	33.91	34.63	33.12	33.41	9,838,123	+0.29(+0.87%)
Feb 13, 2009	34.23	34.33	32.80	33.12	8,504,569	-1.41(-4.09%)
Feb 12, 2009	34.69	35.05	33.52	34.53	8,423,987	-0.19(-0.55%)
Feb 11, 2009	33.17	35.07	32.57	34.73	11,432,286	+2.14(+6.58%)
Feb 10, 2009	33.53	34.04	31.90	32.58	8,700,091	-0.17(-0.51%)
Feb 09, 2009	33.35	33.73	32.40	32.75	6,256,104	-1.45(-4.24%)
Feb 06, 2009	33.37	34.53	33.20	34.20	6,669,721	+0.45(+1.33%)
Feb 05, 2009	33.27	34.04	32.98	33.75	8,208,538	+1.42(+4.39%)
Feb 04, 2009	32.11	32.94	31.69	32.33	7,571,075	+1.08(+3.45%)
Feb 03, 2009	31.22	32.17	30.58	31.25	8,529,136	+0.33(+1.06%)
Feb 02, 2009	31.63	33.04	30.53	30.92	9,072,018	-1.77(-5.41%)
Jan 30, 2009	33.83	33.88	31.61	32.69	0	-0.43(-1.30%)
Jan 29, 2009	31.68	34.02	31.27	33.12	14,247,214	+1.05(+3.27%)
Jan 28, 2009	32.69	32.73	30.51	32.08	11,571,285	-0.18(-0.55%)
Jan 27, 2009	33.46	33.65	31.74	32.25	9,574,940	-1.55(-4.58%)
Jan 26, 2009	35.43	36.48	33.05	33.80	11,884,215	-0.83(-2.40%)
Jan 23, 2009	32.64	35.13	32.40	34.63	13,734,095	+3.04(+9.62%)
Jan 22, 2009	31.06	32.68	30.97	31.59	8,787,972	-0.07(-0.23%)
Jan 21, 2009	30.39	31.79	29.82	31.67	9,749,413	+1.32(+4.35%)
Jan 20, 2009	31.26	32.78	30.29	30.35	10,838,163	-0.75(-2.40%)
Jan 16, 2009	30.88	31.41	29.46	31.10	10,678,719	+1.55(+5.24%)
Jan 15, 2009	27.74	29.68	27.19	29.55	9,018,757	+1.78(+6.42%)
Jan 14, 2009	28.79	29.67	27.32	27.77	7,774,022	-1.59(-5.42%)
Jan 13, 2009	28.56	29.65	28.32	29.36	6,765,590	+0.96(+3.39%)
Jan 12, 2009	29.66	29.99	28.03	28.40	7,451,107	-2.39(-7.77%)
Jan 09, 2009	30.31	32.27	29.70	30.79	8,037,312	-0.24(-0.77%)
Jan 08, 2009	29.96	31.39	29.33	31.03	8,611,607	+2.14(+7.40%)
Jan 07, 2009	31.26	31.40	28.55	28.89	8,271,947	-2.89(-9.10%)
Jan 06, 2009	30.33	32.27	30.14	31.78	8,061,076	+1.18(+3.85%)
Jan 05, 2009	29.75	31.44	29.39	30.60	9,116,229	-0.80(-2.55%)
Jan 02, 2009	31.63	32.61	30.48	31.40	0	-0.23(-0.74%)
Jan 01, 2009	30.66	32.05	30.21	31.64	0	+0.00(+0.00%)
Dec 31, 2008	30.66	32.05	30.21	31.64	5,526,094	+0.67(+2.17%)
Dec 30, 2008	30.97	31.51	30.74	30.97	5,788,330	-0.32(-1.02%)
Dec 29, 2008	30.17	31.88	29.92	31.29	7,704,177	+1.78(+6.04%)
Dec 26, 2008	29.44	30.02	28.25	29.51	3,011,250	+0.48(+1.66%)
Dec 24, 2008	29.24	29.39	27.74	29.02	2,541,082	+0.39(+1.36%)
Dec 23, 2008	27.54	28.96	27.00	28.64	6,002,652	+1.09(+3.96%)
Dec 22, 2008	29.33	30.26	26.65	27.55	7,755,003	-1.19(-4.14%)
Dec 19, 2008	25.95	29.00	25.58	28.73	9,940,026	+1.82(+6.76%)
Dec 18, 2008	27.87	28.28	26.11	26.92	8,765,176	-1.34(-4.73%)
Dec 17, 2008	28.86	30.42	28.12	28.25	10,140,112	-0.38(-1.31%)
Dec 16, 2008	26.10	28.66	25.62	28.63	10,632,546	+2.55(+9.78%)
Dec 15, 2008	24.41	27.21	24.41	26.08	13,003,606	+2.05(+8.54%)
Dec 12, 2008	21.36	24.46	21.36	24.03	0	+1.59(+7.09%)
Dec 11, 2008	23.59	24.46	22.10	22.44	8,678,188	-0.02(-0.11%)
Dec 10, 2008	20.93	22.85	20.81	22.46	8,521,958	+2.90(+14.81%)
Dec 09, 2008	18.75	20.25	18.56	19.56	5,285,333	+0.22(+1.15%)
Dec 08, 2008	19.24	20.09	18.66	19.34	5,996,992	+1.65(+9.30%)
Dec 05, 2008	17.34	17.70	15.66	17.70	0	-0.22(-1.24%)
Dec 04, 2008	18.87	19.46	17.54	17.92	7,636,853	-0.97(-5.16%)
Dec 03, 2008	18.65	19.80	18.55	18.89	7,183,919	-1.20(-5.98%)
Dec 02, 2008	20.46	20.86	19.36	20.09	7,475,939	+0.33(+1.68%)

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.