Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	32.63	34.11	32.06	33.09	0	+0.35(+1.08%)
Feb 26, 2009	34.22	34.87	32.73	32.74	2,596,196	-1.23(-3.62%)
Feb 25, 2009	34.34	34.95	33.52	33.97	2,364,541	-0.17(-0.50%)
Feb 24, 2009	33.38	34.22	32.81	34.14	2,391,868	+0.85(+2.54%)
Feb 23, 2009	34.22	34.22	32.94	33.29	3,130,608	-0.61(-1.81%)
Feb 20, 2009	33.02	34.51	32.74	33.91	3,054,775	-0.05(-0.15%)
Feb 19, 2009	34.63	35.37	33.88	33.95	3,053,952	-0.49(-1.41%)
Feb 18, 2009	33.91	34.76	33.51	34.44	2,309,158	+0.53(+1.56%)
Feb 17, 2009	35.86	35.86	33.53	33.91	3,597,512	-2.63(-7.21%)
Feb 13, 2009	35.97	37.19	35.88	36.55	1,609,824	+0.57(+1.59%)
Feb 12, 2009	35.05	36.14	34.19	35.97	2,374,006	+0.59(+1.66%)
Feb 11, 2009	35.29	35.89	33.99	35.39	3,492,438	+0.16(+0.44%)
Feb 10, 2009	36.46	37.94	35.02	35.23	3,111,882	-1.38(-3.78%)
Feb 09, 2009	35.18	37.55	35.03	36.62	3,556,683	+1.36(+3.84%)
Feb 06, 2009	34.77	36.64	34.26	35.26	4,009,307	+0.62(+1.79%)
Feb 05, 2009	29.78	35.10	29.68	34.64	7,103,430	+4.57(+15.21%)
Feb 04, 2009	29.91	30.38	29.65	30.06	3,168,820	+0.40(+1.33%)
Feb 03, 2009	29.66	30.11	29.18	29.67	2,718,744	-0.18(-0.61%)
Feb 02, 2009	29.94	30.67	29.54	29.85	2,478,380	-0.46(-1.51%)
Jan 30, 2009	32.33	32.99	30.15	30.31	0	-1.83(-5.69%)
Jan 29, 2009	32.49	32.64	31.50	32.14	2,313,276	-0.71(-2.15%)
Jan 28, 2009	33.16	33.19	32.08	32.85	2,467,298	+0.80(+2.49%)
Jan 27, 2009	31.59	32.48	31.55	32.05	2,240,230	+0.32(+1.00%)
Jan 26, 2009	32.90	33.28	31.62	31.73	3,365,257	-0.94(-2.87%)
Jan 23, 2009	31.36	32.78	30.76	32.67	3,186,754	+1.05(+3.33%)
Jan 22, 2009	31.07	32.38	30.31	31.62	3,831,894	+0.20(+0.65%)
Jan 21, 2009	30.27	31.68	29.32	31.41	4,020,672	+1.69(+5.70%)
Jan 20, 2009	30.35	31.39	29.55	29.72	2,472,653	-1.22(-3.95%)
Jan 16, 2009	30.33	31.87	29.39	30.94	4,295,688	+1.57(+5.34%)
Jan 15, 2009	29.30	29.68	27.71	29.37	3,312,669	+0.00(+0.00%)
Jan 14, 2009	30.64	30.64	27.35	29.37	10,164,728	-4.63(-13.62%)
Jan 13, 2009	33.99	34.89	33.49	34.00	2,414,542	-0.10(-0.29%)
Jan 12, 2009	35.83	35.83	33.28	34.10	2,741,656	-2.20(-6.05%)
Jan 09, 2009	36.44	37.12	35.08	36.30	2,421,175	-0.25(-0.68%)
Jan 08, 2009	38.12	38.12	36.21	36.55	3,041,568	-1.92(-4.99%)
Jan 07, 2009	39.52	40.51	37.82	38.47	3,348,426	-0.88(-2.22%)
Jan 06, 2009	39.79	40.00	38.49	39.34	3,410,130	+0.70(+1.81%)
Jan 05, 2009	37.45	40.13	37.41	38.64	3,316,379	+1.11(+2.95%)
Jan 02, 2009	36.16	37.62	36.07	37.53	0	+0.99(+2.70%)
Jan 01, 2009	35.26	37.29	35.26	36.55	0	+0.00(+0.00%)
Dec 31, 2008	35.26	37.29	35.26	36.55	2,194,349	+1.19(+3.37%)
Dec 30, 2008	35.26	35.70	34.60	35.35	2,366,809	+0.32(+0.91%)
Dec 29, 2008	34.31	35.30	33.33	35.03	2,073,330	+1.10(+3.25%)
Dec 26, 2008	32.52	34.12	32.42	33.93	877,178	+1.57(+4.86%)
Dec 24, 2008	32.47	32.65	31.56	32.36	771,641	-0.02(-0.07%)
Dec 23, 2008	31.91	33.11	31.68	32.38	1,928,425	+1.12(+3.57%)
Dec 22, 2008	31.84	32.47	30.79	31.26	2,059,535	-0.99(-3.06%)
Dec 19, 2008	32.01	33.18	31.20	32.25	2,167,024	-0.37(-1.15%)
Dec 18, 2008	33.94	35.28	32.23	32.63	2,778,128	-1.08(-3.20%)
Dec 17, 2008	33.30	34.40	32.71	33.71	2,722,896	+0.07(+0.21%)
Dec 16, 2008	30.27	33.88	30.27	33.64	4,045,204	+4.04(+13.64%)
Dec 15, 2008	29.85	31.89	29.28	29.60	3,710,757	-0.30(-1.01%)
Dec 12, 2008	28.77	30.18	28.26	29.90	3,127,853	-0.31(-1.03%)
Dec 11, 2008	30.79	33.14	29.72	30.21	3,781,423	-1.26(-4.01%)
Dec 10, 2008	30.02	31.68	29.95	31.48	2,523,085	+1.90(+6.42%)
Dec 09, 2008	29.65	31.13	28.67	29.58	3,352,306	+0.40(+1.35%)
Dec 08, 2008	28.24	29.24	27.58	29.18	3,434,089	+1.72(+6.25%)
Dec 05, 2008	25.39	27.47	23.18	27.47	5,869,639	+1.14(+4.34%)
Dec 04, 2008	26.08	27.80	26.04	26.32	3,303,286	-0.16(-0.59%)
Dec 03, 2008	26.34	27.16	25.85	26.48	3,439,065	-0.29(-1.08%)
Dec 02, 2008	28.02	28.02	25.50	26.77	4,463,943	-0.19(-0.71%)

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.