Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	32.44	34.68	32.01	33.34	0	-0.08(-0.25%)
Feb 26, 2009	34.49	35.40	33.25	33.43	3,088,159	+0.05(+0.14%)
Feb 25, 2009	33.63	34.21	31.63	33.38	5,231,137	+2.42(+7.81%)
Feb 24, 2009	29.54	31.25	28.96	30.96	3,240,442	+1.73(+5.93%)
Feb 23, 2009	31.62	31.97	29.08	29.23	2,872,709	-1.87(-6.00%)
Feb 20, 2009	32.41	32.41	30.45	31.09	0	-1.49(-4.57%)
Feb 19, 2009	32.47	33.21	31.76	32.58	2,206,090	+0.59(+1.85%)
Feb 18, 2009	33.28	33.68	31.61	31.99	2,413,571	-1.33(-3.99%)
Feb 17, 2009	32.91	34.71	32.91	33.32	2,304,191	-2.88(-7.95%)
Feb 13, 2009	35.84	36.89	35.71	36.20	1,669,306	+0.38(+1.07%)
Feb 12, 2009	33.87	35.95	33.77	35.82	2,940,897	+0.82(+2.33%)
Feb 11, 2009	36.28	36.50	33.99	35.00	2,420,301	-0.31(-0.88%)
Feb 10, 2009	37.41	38.34	34.72	35.31	4,731,010	-2.31(-6.13%)
Feb 09, 2009	37.29	38.45	37.27	37.62	3,353,594	+0.52(+1.39%)
Feb 06, 2009	35.98	37.48	35.69	37.10	3,239,911	+0.51(+1.38%)
Feb 05, 2009	34.88	36.76	34.21	36.60	4,353,372	+1.60(+4.58%)
Feb 04, 2009	34.79	35.73	34.56	34.99	3,579,188	+0.81(+2.36%)
Feb 03, 2009	33.45	34.41	32.85	34.19	3,089,381	+0.99(+2.99%)
Feb 02, 2009	32.91	33.59	32.26	33.19	3,444,231	-0.40(-1.20%)
Jan 30, 2009	34.82	35.09	33.30	33.60	0	-0.55(-1.62%)
Jan 29, 2009	33.91	34.89	33.79	34.15	3,236,778	-0.57(-1.65%)
Jan 28, 2009	33.88	34.93	33.30	34.72	3,847,559	+1.19(+3.55%)
Jan 27, 2009	32.96	34.18	32.47	33.53	2,951,986	+0.23(+0.70%)
Jan 26, 2009	32.91	34.41	32.36	33.30	2,578,139	+0.25(+0.77%)
Jan 23, 2009	30.55	33.62	29.99	33.04	4,772,326	+1.66(+5.29%)
Jan 22, 2009	31.31	32.21	30.01	31.38	4,306,560	-1.37(-4.18%)
Jan 21, 2009	30.87	32.86	30.10	32.75	3,860,356	+3.29(+11.17%)
Jan 20, 2009	30.00	31.64	29.24	29.46	2,414,732	-1.67(-5.36%)
Jan 16, 2009	32.17	32.33	30.00	31.13	0	-0.05(-0.15%)
Jan 15, 2009	31.65	32.05	29.31	31.18	3,765,091	-0.73(-2.29%)
Jan 14, 2009	33.04	33.05	31.02	31.91	2,615,913	-1.68(-5.00%)
Jan 13, 2009	32.71	33.95	32.18	33.59	3,803,911	+0.97(+2.99%)
Jan 12, 2009	34.05	34.05	32.34	32.61	2,872,231	-1.92(-5.56%)
Jan 09, 2009	35.47	35.47	33.79	34.53	2,675,527	-0.94(-2.64%)
Jan 08, 2009	34.24	35.83	33.85	35.47	2,627,457	+0.94(+2.71%)
Jan 07, 2009	35.29	35.56	33.84	34.53	2,524,102	-1.76(-4.86%)
Jan 06, 2009	37.10	39.18	36.16	36.30	5,205,136	-0.32(-0.87%)
Jan 05, 2009	34.50	36.99	34.33	36.61	3,935,213	+1.86(+5.34%)
Jan 02, 2009	32.43	35.09	32.40	34.76	0	+2.52(+7.82%)
Jan 01, 2009	31.57	32.68	30.70	32.24	0	+0.00(+0.00%)
Dec 31, 2008	31.57	32.68	30.70	32.24	2,786,058	+0.49(+1.54%)
Dec 30, 2008	30.69	31.82	29.72	31.75	3,036,286	+0.94(+3.04%)
Dec 29, 2008	30.44	31.31	29.76	30.81	2,207,942	+0.81(+2.69%)
Dec 26, 2008	29.51	30.05	28.85	30.01	789,517	+0.71(+2.43%)
Dec 24, 2008	29.47	29.47	28.46	29.29	800,829	-0.50(-1.67%)
Dec 23, 2008	30.17	30.83	28.17	29.79	3,742,156	-0.16(-0.53%)
Dec 22, 2008	32.09	32.27	29.57	29.95	2,714,653	-2.24(-6.96%)
Dec 19, 2008	31.03	32.94	30.84	32.19	3,405,427	+1.19(+3.84%)
Dec 18, 2008	32.56	33.11	30.45	31.00	3,385,994	-1.74(-5.32%)
Dec 17, 2008	32.41	34.17	32.20	32.74	2,656,256	-0.09(-0.29%)
Dec 16, 2008	32.75	33.45	31.62	32.84	2,618,608	+0.63(+1.95%)
Dec 15, 2008	34.45	34.86	31.21	32.21	3,638,562	-1.68(-4.95%)
Dec 12, 2008	32.41	34.95	32.41	33.89	2,445,358	-0.77(-2.22%)
Dec 11, 2008	36.62	38.24	34.18	34.65	4,035,937	-1.75(-4.81%)
Dec 10, 2008	33.11	36.93	33.11	36.41	3,379,333	+4.13(+12.81%)
Dec 09, 2008	31.05	34.53	30.49	32.27	2,840,807	+0.59(+1.86%)
Dec 08, 2008	30.66	33.92	30.65	31.68	4,125,100	+2.44(+8.33%)
Dec 05, 2008	28.96	29.29	26.29	29.25	6,244,578	-0.42(-1.42%)
Dec 04, 2008	35.15	35.62	28.54	29.67	6,428,076	-6.36(-17.64%)
Dec 03, 2008	33.83	36.12	33.04	36.02	3,178,231	+1.30(+3.75%)
Dec 02, 2008	35.52	36.37	33.16	34.72	2,802,471	+0.22(+0.62%)

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.