Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	33.65	35.14	33.42	34.21	0	+0.28(+0.83%)
Feb 26, 2009	36.01	36.18	33.85	33.93	1,937,349	-1.35(-3.82%)
Feb 25, 2009	34.78	36.63	33.81	35.27	3,047,474	-0.13(-0.36%)
Feb 24, 2009	33.34	35.49	32.78	35.40	2,278,927	+2.04(+6.11%)
Feb 23, 2009	34.83	35.00	33.17	33.36	2,528,114	-1.33(-3.84%)
Feb 20, 2009	31.09	34.87	30.93	34.70	0	+2.53(+7.86%)
Feb 19, 2009	33.41	34.05	31.98	32.17	2,182,673	-1.01(-3.03%)
Feb 18, 2009	33.08	33.73	31.93	33.17	2,029,505	+0.37(+1.13%)
Feb 17, 2009	33.94	33.95	32.73	32.80	2,384,643	-1.53(-4.47%)
Feb 13, 2009	35.54	36.30	34.33	34.34	0	-1.55(-4.31%)
Feb 12, 2009	35.78	36.31	33.97	35.88	1,718,551	-1.16(-3.12%)
Feb 11, 2009	36.71	37.43	35.22	37.04	2,321,518	+0.64(+1.76%)
Feb 10, 2009	37.91	38.87	35.91	36.40	3,067,979	-2.26(-5.84%)
Feb 09, 2009	36.76	38.74	36.08	38.66	2,068,683	+1.57(+4.22%)
Feb 06, 2009	36.34	37.52	35.68	37.09	0	+1.79(+5.06%)
Feb 05, 2009	37.02	37.54	34.45	35.31	3,686,454	-3.52(-9.07%)
Feb 04, 2009	39.90	40.99	38.26	38.83	1,978,804	-0.84(-2.12%)
Feb 03, 2009	41.25	41.25	39.46	39.67	1,571,057	-1.50(-3.65%)
Feb 02, 2009	40.60	41.29	39.14	41.17	1,784,354	-0.36(-0.88%)
Jan 30, 2009	43.86	44.30	40.88	41.54	0	-1.73(-4.00%)
Jan 29, 2009	44.27	44.93	42.95	43.27	1,806,454	-1.94(-4.30%)
Jan 28, 2009	44.03	45.53	43.21	45.21	1,988,087	+2.35(+5.49%)
Jan 27, 2009	42.21	43.24	41.43	42.86	906,525	+0.97(+2.31%)
Jan 26, 2009	42.74	42.76	40.91	41.89	1,434,822	-0.25(-0.58%)
Jan 23, 2009	40.90	42.77	39.69	42.13	2,102,745	+0.94(+2.29%)
Jan 22, 2009	42.11	43.42	40.40	41.19	1,878,625	-2.79(-6.35%)
Jan 21, 2009	42.21	44.02	40.02	43.98	1,717,779	+2.65(+6.42%)
Jan 20, 2009	43.56	44.07	41.12	41.33	2,020,395	-3.42(-7.64%)
Jan 16, 2009	43.88	44.96	42.14	44.75	0	+2.02(+4.72%)
Jan 15, 2009	39.97	44.10	39.59	42.73	2,068,990	+2.43(+6.04%)
Jan 14, 2009	40.29	40.85	39.38	40.30	2,069,322	-1.01(-2.45%)
Jan 13, 2009	39.83	42.05	39.46	41.31	1,308,744	+1.62(+4.09%)
Jan 12, 2009	42.61	42.69	39.40	39.69	1,897,379	-3.27(-7.61%)
Jan 09, 2009	45.90	45.90	42.90	42.96	1,370,630	-2.67(-5.86%)
Jan 08, 2009	46.66	47.19	44.96	45.63	1,415,537	-1.38(-2.93%)
Jan 07, 2009	47.17	48.36	46.66	47.01	1,192,486	-0.96(-2.01%)
Jan 06, 2009	47.78	48.14	46.24	47.97	1,767,826	+0.92(+1.95%)
Jan 05, 2009	46.79	47.67	46.37	47.05	1,644,702	-0.10(-0.21%)
Jan 02, 2009	48.91	48.91	46.81	47.15	0	-1.11(-2.31%)
Jan 01, 2009	46.59	49.15	46.15	48.27	0	+0.00(+0.00%)
Dec 31, 2008	46.59	49.15	46.15	48.27	1,338,388	+1.80(+3.87%)
Dec 30, 2008	44.15	46.53	44.15	46.47	1,069,824	+1.57(+3.50%)
Dec 29, 2008	47.17	47.20	44.02	44.90	1,174,964	-2.55(-5.37%)
Dec 26, 2008	47.23	47.77	45.91	47.44	0	+0.26(+0.56%)
Dec 24, 2008	46.81	47.27	46.22	47.18	333,133	+0.38(+0.82%)
Dec 23, 2008	48.68	49.56	46.27	46.79	1,242,661	-1.01(-2.12%)
Dec 22, 2008	49.68	49.68	46.34	47.81	1,502,126	-2.06(-4.12%)
Dec 19, 2008	49.03	50.02	47.62	49.86	1,421,704	+1.72(+3.58%)
Dec 18, 2008	51.84	52.17	47.71	48.14	1,756,653	-3.30(-6.41%)
Dec 17, 2008	50.64	53.56	49.29	51.44	1,457,353	+0.18(+0.36%)
Dec 16, 2008	47.62	51.68	46.32	51.25	1,986,551	+4.55(+9.73%)
Dec 15, 2008	49.81	50.25	45.03	46.71	1,326,397	-3.74(-7.41%)
Dec 12, 2008	45.78	50.69	45.50	50.44	0	+4.94(+10.86%)
Dec 11, 2008	50.83	51.12	44.84	45.50	2,262,493	-6.46(-12.44%)
Dec 10, 2008	50.31	52.36	49.15	51.96	1,387,396	+2.28(+4.60%)
Dec 09, 2008	52.40	53.96	48.02	49.68	2,022,264	-4.46(-8.24%)
Dec 08, 2008	55.23	55.81	52.61	54.14	2,281,998	+0.31(+0.58%)
Dec 05, 2008	49.59	54.52	48.74	53.83	0	+3.43(+6.80%)
Dec 04, 2008	50.92	54.16	48.40	50.40	1,797,409	-1.67(-3.20%)
Dec 03, 2008	48.56	52.49	46.44	52.06	1,844,915	+3.14(+6.43%)
Dec 02, 2008	44.72	49.86	44.70	48.92	2,239,925	+5.26(+12.04%)

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.