Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	31.13	31.45	29.63	30.67	0	+0.55(+1.82%)
Feb 26, 2009	29.97	30.58	28.66	30.12	11,596,375	-0.28(-0.93%)
Feb 25, 2009	31.18	32.62	30.36	30.40	12,506,325	-0.73(-2.33%)
Feb 24, 2009	33.95	33.95	30.78	31.13	14,554,976	-2.55(-7.56%)
Feb 23, 2009	33.05	34.41	32.50	33.67	9,218,123	+0.06(+0.18%)
Feb 20, 2009	33.11	34.30	32.15	33.61	10,857,477	+1.78(+5.58%)
Feb 19, 2009	32.62	33.73	31.49	31.84	10,190,260	-1.33(-4.02%)
Feb 18, 2009	33.37	33.56	31.90	33.17	8,956,088	-0.17(-0.52%)
Feb 17, 2009	33.84	34.55	33.05	33.34	9,858,982	+0.29(+0.87%)
Feb 13, 2009	34.15	34.26	32.73	33.05	8,522,600	-1.41(-4.09%)
Feb 12, 2009	34.62	34.97	33.45	34.46	8,441,847	-0.19(-0.55%)
Feb 11, 2009	33.10	35.00	32.50	34.65	11,456,524	+2.14(+6.58%)
Feb 10, 2009	33.46	33.97	31.84	32.51	8,718,536	-0.17(-0.51%)
Feb 09, 2009	33.28	33.66	32.33	32.68	6,269,368	-1.45(-4.24%)
Feb 06, 2009	33.30	34.46	33.13	34.12	6,683,862	+0.45(+1.33%)
Feb 05, 2009	33.20	33.96	32.91	33.67	8,225,942	+1.41(+4.39%)
Feb 04, 2009	32.04	32.87	31.63	32.26	7,587,127	+1.08(+3.45%)
Feb 03, 2009	31.15	32.11	30.52	31.18	8,547,219	+0.33(+1.06%)
Feb 02, 2009	31.56	32.97	30.47	30.86	9,091,253	-1.77(-5.41%)
Jan 30, 2009	33.76	33.80	31.54	32.62	0	-0.43(-1.30%)
Jan 29, 2009	31.61	33.95	31.21	33.05	14,277,420	+1.05(+3.27%)
Jan 28, 2009	32.62	32.66	30.45	32.01	11,595,819	-0.18(-0.55%)
Jan 27, 2009	33.39	33.58	31.67	32.19	9,595,241	-1.54(-4.58%)
Jan 26, 2009	35.36	36.41	32.98	33.73	11,909,412	-0.83(-2.40%)
Jan 23, 2009	32.57	35.05	32.33	34.56	13,763,213	+3.03(+9.62%)
Jan 22, 2009	30.99	32.61	30.91	31.53	8,806,604	-0.07(-0.23%)
Jan 21, 2009	30.32	31.72	29.76	31.60	9,770,083	+1.32(+4.35%)
Jan 20, 2009	31.20	32.72	30.22	30.29	10,861,141	-0.74(-2.40%)
Jan 16, 2009	30.81	31.34	29.40	31.03	10,701,360	+1.54(+5.24%)
Jan 15, 2009	27.68	29.61	27.14	29.49	9,037,879	+1.78(+6.42%)
Jan 14, 2009	28.73	29.60	27.27	27.71	7,790,505	-1.59(-5.42%)
Jan 13, 2009	28.50	29.58	28.26	29.30	6,779,935	+0.96(+3.39%)
Jan 12, 2009	29.60	29.93	27.97	28.34	7,466,904	-2.39(-7.77%)
Jan 09, 2009	30.25	32.20	29.63	30.72	8,054,353	-0.24(-0.77%)
Jan 08, 2009	29.89	31.32	29.26	30.96	8,629,865	+2.13(+7.40%)
Jan 07, 2009	31.20	31.33	28.49	28.83	8,289,485	-2.88(-9.10%)
Jan 06, 2009	30.27	32.20	30.08	31.71	8,078,167	+1.17(+3.85%)
Jan 05, 2009	29.69	31.37	29.33	30.54	9,135,557	-0.80(-2.55%)
Jan 02, 2009	31.56	32.54	30.41	31.34	0	-0.23(-0.74%)
Jan 01, 2009	30.59	31.98	30.14	31.57	0	+0.00(+0.00%)
Dec 31, 2008	30.59	31.98	30.14	31.57	5,537,811	+0.67(+2.17%)
Dec 30, 2008	30.91	31.44	30.67	30.90	5,800,602	-0.32(-1.02%)
Dec 29, 2008	30.11	31.81	29.86	31.22	7,720,511	+1.78(+6.04%)
Dec 26, 2008	29.38	29.95	28.19	29.44	3,017,635	+0.48(+1.66%)
Dec 24, 2008	29.18	29.33	27.68	28.96	2,546,469	+0.39(+1.36%)
Dec 23, 2008	27.48	28.90	26.95	28.58	6,015,379	+1.09(+3.96%)
Dec 22, 2008	29.27	30.20	26.59	27.49	7,771,445	-1.19(-4.14%)
Dec 19, 2008	25.90	28.94	25.52	28.67	9,961,101	+1.81(+6.76%)
Dec 18, 2008	27.81	28.22	26.05	26.86	8,783,759	-1.33(-4.73%)
Dec 17, 2008	28.80	30.36	28.07	28.19	10,161,610	-0.38(-1.31%)
Dec 16, 2008	26.05	28.60	25.56	28.57	10,655,089	+2.55(+9.78%)
Dec 15, 2008	24.36	27.15	24.36	26.02	13,031,176	+2.05(+8.54%)
Dec 12, 2008	21.32	24.41	21.32	23.98	0	+1.59(+7.09%)
Dec 11, 2008	23.54	24.41	22.06	22.39	8,696,587	-0.02(-0.11%)
Dec 10, 2008	20.88	22.80	20.76	22.41	8,540,026	+2.89(+14.81%)
Dec 09, 2008	18.71	20.20	18.52	19.52	5,296,539	+0.22(+1.15%)
Dec 08, 2008	19.20	20.05	18.62	19.30	6,009,706	+1.64(+9.30%)
Dec 05, 2008	17.30	17.66	15.63	17.66	0	-0.22(-1.24%)
Dec 04, 2008	18.83	19.42	17.50	17.88	7,653,044	-0.97(-5.16%)
Dec 03, 2008	18.61	19.76	18.51	18.85	7,199,150	-1.20(-5.98%)
Dec 02, 2008	20.42	20.81	19.32	20.05	7,491,790	+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.