Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	31.19	31.19	30.41	30.51	0	-0.72(-2.31%)
Feb 26, 2009	33.18	33.18	31.16	31.23	2,183,857	-1.59(-4.84%)
Feb 25, 2009	33.42	33.49	32.66	32.82	1,500,196	-0.75(-2.23%)
Feb 24, 2009	33.51	33.91	32.56	33.57	2,124,248	+0.24(+0.72%)
Feb 23, 2009	34.64	34.79	33.28	33.33	1,544,070	-1.24(-3.59%)
Feb 20, 2009	34.58	35.01	34.20	34.57	2,278,618	-0.56(-1.59%)
Feb 19, 2009	36.57	36.69	34.97	35.13	1,529,640	-0.62(-1.73%)
Feb 18, 2009	36.46	36.46	35.43	35.75	1,499,769	-0.49(-1.35%)
Feb 17, 2009	36.71	39.77	36.15	36.24	1,654,207	-0.93(-2.50%)
Feb 13, 2009	37.94	37.94	36.99	37.17	1,200,624	-0.45(-1.20%)
Feb 12, 2009	36.85	37.62	36.07	37.62	1,498,573	-0.03(-0.08%)
Feb 11, 2009	38.27	38.66	37.18	37.65	1,149,253	+0.14(+0.37%)
Feb 10, 2009	38.35	38.80	37.35	37.51	2,785,805	-1.14(-2.95%)
Feb 09, 2009	38.73	39.00	37.90	38.65	2,117,358	-0.24(-0.62%)
Feb 06, 2009	38.09	38.99	37.90	38.89	2,673,208	+1.00(+2.64%)
Feb 05, 2009	37.06	38.07	36.65	37.89	2,462,944	+0.77(+2.07%)
Feb 04, 2009	37.14	38.28	36.68	37.12	2,128,916	+0.44(+1.20%)
Feb 03, 2009	36.51	37.06	36.03	36.68	2,855,811	+0.52(+1.44%)
Feb 02, 2009	36.73	37.84	36.13	36.16	2,354,481	-0.97(-2.61%)
Jan 30, 2009	35.93	37.87	35.79	37.13	0	+1.38(+3.86%)
Jan 29, 2009	35.75	36.06	34.84	35.75	2,721,350	-0.02(-0.06%)
Jan 28, 2009	35.73	36.14	35.15	35.77	3,127,983	+0.57(+1.62%)
Jan 27, 2009	33.57	35.41	33.39	35.20	2,592,435	+1.80(+5.39%)
Jan 26, 2009	33.49	33.92	33.08	33.40	2,048,016	+0.24(+0.72%)
Jan 23, 2009	34.23	34.23	32.57	33.16	2,730,920	-1.34(-3.88%)
Jan 22, 2009	34.25	34.72	33.06	34.50	3,474,717	-0.05(-0.14%)
Jan 21, 2009	34.17	34.80	33.68	34.55	2,503,076	+0.53(+1.56%)
Jan 20, 2009	35.58	36.14	33.45	34.02	3,008,553	-1.61(-4.52%)
Jan 16, 2009	35.61	37.27	34.68	35.63	0	+0.36(+1.02%)
Jan 15, 2009	35.50	35.78	33.71	35.27	3,303,812	-0.35(-0.98%)
Jan 14, 2009	36.22	36.77	35.41	35.62	2,866,181	-1.34(-3.63%)
Jan 13, 2009	37.50	37.88	36.36	36.96	5,254,767	+2.90(+8.51%)
Jan 12, 2009	32.29	34.18	32.01	34.06	2,795,191	+1.77(+5.48%)
Jan 09, 2009	32.53	32.89	31.94	32.29	1,367,091	-0.13(-0.40%)
Jan 08, 2009	33.33	33.33	30.04	32.42	6,739,981	-1.62(-4.76%)
Jan 07, 2009	33.52	34.44	33.10	34.04	2,040,518	+0.36(+1.07%)
Jan 06, 2009	34.48	34.85	33.44	33.68	1,964,187	-0.66(-1.92%)
Jan 05, 2009	35.29	35.50	34.00	34.34	2,147,122	-1.94(-5.35%)
Jan 02, 2009	35.14	36.39	34.53	36.28	0	+1.24(+3.54%)
Jan 01, 2009	34.63	35.19	34.52	35.04	0	+0.00(+0.00%)
Dec 31, 2008	34.63	35.19	34.52	35.04	874,408	+0.29(+0.83%)
Dec 30, 2008	33.69	34.75	33.69	34.75	942,389	+0.93(+2.75%)
Dec 29, 2008	33.88	33.93	33.14	33.82	930,095	-0.18(-0.53%)
Dec 26, 2008	33.94	34.39	33.81	34.00	663,750	+0.01(+0.03%)
Dec 24, 2008	34.07	34.31	33.42	33.99	565,597	-0.08(-0.23%)
Dec 23, 2008	34.33	35.07	33.93	34.07	1,206,416	-0.18(-0.53%)
Dec 22, 2008	34.60	35.82	33.74	34.25	2,385,322	-0.35(-1.01%)
Dec 19, 2008	35.29	36.20	34.32	34.60	2,693,036	-0.90(-2.54%)
Dec 18, 2008	35.72	36.86	35.24	35.50	2,181,408	+0.04(+0.11%)
Dec 17, 2008	35.42	36.10	34.77	35.46	3,241,229	-0.37(-1.03%)
Dec 16, 2008	36.14	36.73	34.94	35.83	2,399,432	+0.07(+0.20%)
Dec 15, 2008	37.22	37.22	35.03	35.76	1,586,048	-0.74(-2.03%)
Dec 12, 2008	37.59	37.89	36.05	36.50	1,810,312	-1.99(-5.17%)
Dec 11, 2008	37.90	39.66	37.77	38.49	920,359	+0.26(+0.68%)
Dec 10, 2008	38.07	39.16	37.77	38.23	1,287,791	+0.49(+1.30%)
Dec 09, 2008	38.01	38.80	37.29	37.74	1,388,447	-0.62(-1.62%)
Dec 08, 2008	40.06	41.56	38.09	38.36	1,871,536	-0.99(-2.52%)
Dec 05, 2008	36.90	39.53	35.94	39.35	1,538,041	+2.00(+5.35%)
Dec 04, 2008	37.96	38.92	36.56	37.35	1,567,007	-0.97(-2.53%)
Dec 03, 2008	37.35	38.40	36.61	38.32	1,628,138	+0.63(+1.67%)
Dec 02, 2008	37.61	38.44	36.87	37.69	1,780,828	+0.57(+1.54%)

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.