Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	31.31	31.99	31.21	31.30	0	-0.66(-2.07%)
Feb 26, 2009	32.88	33.11	31.94	31.96	6,717,569	-0.50(-1.56%)
Feb 25, 2009	32.60	33.14	31.98	32.46	8,121,404	-0.26(-0.78%)
Feb 24, 2009	31.81	32.93	31.62	32.72	9,284,893	+1.13(+3.57%)
Feb 23, 2009	33.11	33.14	31.52	31.59	10,191,712	-1.13(-3.44%)
Feb 20, 2009	32.44	33.10	32.03	32.72	12,281,539	-0.40(-1.22%)
Feb 19, 2009	33.75	33.90	32.97	33.12	6,435,584	-0.35(-1.04%)
Feb 18, 2009	33.80	33.81	33.12	33.47	7,405,930	-0.07(-0.21%)
Feb 17, 2009	33.97	34.11	33.52	33.54	16,283,854	-1.51(-4.32%)
Feb 13, 2009	35.31	35.63	35.02	35.05	7,817,605	-0.35(-0.99%)
Feb 12, 2009	34.77	35.43	34.28	35.40	15,993,385	+0.08(+0.22%)
Feb 11, 2009	35.33	35.55	34.84	35.33	6,531,399	+0.21(+0.60%)
Feb 10, 2009	36.48	36.79	34.88	35.12	10,768,233	-1.73(-4.70%)
Feb 09, 2009	36.75	37.09	36.50	36.85	7,796,295	+0.08(+0.21%)
Feb 06, 2009	35.84	36.91	35.79	36.77	12,240,168	+1.03(+2.89%)
Feb 05, 2009	34.88	36.02	34.69	35.74	10,410,261	+0.55(+1.57%)
Feb 04, 2009	35.53	36.00	35.06	35.19	15,302,484	-0.13(-0.37%)
Feb 03, 2009	35.08	35.58	34.71	35.32	6,579,972	+0.49(+1.40%)
Feb 02, 2009	34.42	35.09	34.31	34.83	8,477,962	-0.12(-0.33%)
Jan 30, 2009	35.87	35.99	34.71	34.95	0	-0.76(-2.13%)
Jan 29, 2009	36.32	36.42	35.65	35.71	5,969,523	-1.15(-3.12%)
Jan 28, 2009	36.45	37.07	36.31	36.86	11,030,047	+1.20(+3.35%)
Jan 27, 2009	35.48	35.90	35.25	35.66	6,149,880	+0.39(+1.10%)
Jan 26, 2009	35.29	36.03	34.95	35.27	7,526,838	+0.26(+0.75%)
Jan 23, 2009	34.12	35.45	33.98	35.01	7,946,681	+0.11(+0.31%)
Jan 22, 2009	34.74	35.47	34.26	34.90	11,058,485	-0.60(-1.68%)
Jan 21, 2009	34.60	35.54	33.97	35.50	10,596,511	+1.47(+4.31%)
Jan 20, 2009	35.65	35.71	34.00	34.03	9,310,702	-1.93(-5.38%)
Jan 16, 2009	36.27	36.32	35.09	35.96	0	+0.28(+0.78%)
Jan 15, 2009	35.49	36.02	34.48	35.68	10,287,568	+0.08(+0.22%)
Jan 14, 2009	36.10	36.19	35.33	35.61	21,661,062	-1.14(-3.11%)
Jan 13, 2009	36.58	37.00	36.37	36.75	8,758,225	+0.07(+0.19%)
Jan 12, 2009	37.49	37.53	36.45	36.68	8,458,664	-0.93(-2.48%)
Jan 09, 2009	38.50	38.54	37.51	37.61	8,352,945	-0.83(-2.16%)
Jan 08, 2009	38.05	38.44	37.84	38.44	8,376,882	+0.16(+0.42%)
Jan 07, 2009	38.76	38.88	38.04	38.28	9,000,872	-1.08(-2.75%)
Jan 06, 2009	39.42	39.79	39.05	39.37	9,860,983	+0.23(+0.60%)
Jan 05, 2009	38.95	39.44	38.67	39.13	14,371,027	+0.05(+0.14%)
Jan 02, 2009	38.06	39.30	37.82	39.08	0	+1.12(+2.95%)
Jan 01, 2009	37.49	38.27	37.38	37.96	0	+0.00(+0.00%)
Dec 31, 2008	37.49	38.27	37.38	37.96	9,692,023	+0.50(+1.33%)
Dec 30, 2008	36.83	37.46	36.61	37.46	9,216,082	+0.86(+2.36%)
Dec 29, 2008	36.72	36.79	36.01	36.60	8,014,394	-0.08(-0.21%)
Dec 26, 2008	36.69	36.72	36.38	36.68	10,512,912	+0.26(+0.73%)
Dec 24, 2008	36.38	36.52	36.16	36.41	4,102,673	+0.19(+0.51%)
Dec 23, 2008	36.76	36.95	36.10	36.23	6,688,405	-0.56(-1.52%)
Dec 22, 2008	37.47	37.50	36.14	36.79	12,184,465	-0.46(-1.23%)
Dec 19, 2008	37.62	38.19	37.25	37.25	14,601,775	-0.12(-0.33%)
Dec 18, 2008	38.32	38.41	36.99	37.37	11,497,307	-0.72(-1.90%)
Dec 17, 2008	38.02	38.74	37.75	38.09	13,971,907	-0.37(-0.97%)
Dec 16, 2008	36.96	38.50	36.90	38.46	12,515,708	+1.88(+5.14%)
Dec 15, 2008	37.29	37.33	36.10	36.58	10,964,666	-0.48(-1.30%)
Dec 12, 2008	35.72	37.21	35.59	37.07	15,512,314	+0.29(+0.78%)
Dec 11, 2008	37.49	38.05	36.50	36.78	11,801,385	-1.02(-2.69%)
Dec 10, 2008	37.72	38.18	37.21	37.80	11,706,051	+0.44(+1.19%)
Dec 09, 2008	37.70	38.49	37.16	37.35	14,572,416	-0.73(-1.92%)
Dec 08, 2008	37.73	38.52	37.49	38.08	15,709,668	+1.30(+3.53%)
Dec 05, 2008	34.92	36.85	34.31	36.79	18,164,566	+1.28(+3.61%)
Dec 04, 2008	35.87	36.76	34.91	35.51	15,560,555	-0.92(-2.52%)
Dec 03, 2008	35.32	36.58	34.67	36.42	22,415,626	+0.75(+2.11%)
Dec 02, 2008	34.87	35.70	34.32	35.67	18,512,770	+1.41(+4.10%)

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.