Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	37.18	38.04	36.80	37.28	0	-0.15(-0.40%)
Feb 26, 2009	39.22	39.25	37.41	37.43	2,235,725	-1.31(-3.38%)
Feb 25, 2009	39.22	39.40	38.27	38.74	2,179,042	-0.46(-1.17%)
Feb 24, 2009	38.29	39.40	37.64	39.20	2,137,077	+1.30(+3.43%)
Feb 23, 2009	39.48	39.70	37.76	37.90	2,110,487	-1.24(-3.17%)
Feb 20, 2009	36.25	39.74	38.71	39.14	0	-0.75(-1.88%)
Feb 19, 2009	41.41	41.53	39.73	39.89	1,664,062	-1.25(-3.04%)
Feb 18, 2009	40.78	41.59	40.11	41.14	2,224,454	+0.40(+0.98%)
Feb 17, 2009	40.61	41.97	40.00	40.74	2,566,703	-1.55(-3.67%)
Feb 13, 2009	42.34	43.03	41.97	42.29	2,444,537	+0.07(+0.17%)
Feb 12, 2009	42.39	42.76	41.36	42.22	2,749,040	-0.38(-0.89%)
Feb 11, 2009	43.00	43.29	42.08	42.60	1,305,625	-0.35(-0.81%)
Feb 10, 2009	43.77	44.24	42.79	42.95	1,544,401	-1.06(-2.41%)
Feb 09, 2009	44.77	45.25	43.56	44.01	1,807,530	-0.85(-1.89%)
Feb 06, 2009	43.31	45.03	43.26	44.86	2,494,928	+1.49(+3.44%)
Feb 05, 2009	41.89	43.71	41.51	43.37	1,538,675	+0.43(+1.00%)
Feb 04, 2009	42.95	43.82	42.65	42.94	1,694,067	+0.39(+0.92%)
Feb 03, 2009	42.70	43.00	41.58	42.55	1,979,875	-0.15(-0.35%)
Feb 02, 2009	42.98	43.99	41.83	42.70	2,222,854	-0.59(-1.36%)
Jan 30, 2009	43.75	44.42	42.88	43.29	0	-0.19(-0.44%)
Jan 29, 2009	44.30	44.46	42.97	43.48	984,340	-1.28(-2.86%)
Jan 28, 2009	44.70	45.00	44.12	44.76	1,325,953	+0.78(+1.77%)
Jan 27, 2009	43.63	44.10	43.15	43.98	759,052	+0.32(+0.73%)
Jan 26, 2009	42.95	44.00	42.76	43.66	1,250,363	+0.85(+1.99%)
Jan 23, 2009	41.01	42.98	40.31	42.81	1,426,846	+0.78(+1.86%)
Jan 22, 2009	41.85	42.50	40.71	42.03	1,507,015	-0.17(-0.40%)
Jan 21, 2009	40.56	42.38	40.47	42.20	1,763,659	+1.89(+4.69%)
Jan 20, 2009	41.69	41.70	39.97	40.31	1,980,198	-1.23(-2.96%)
Jan 16, 2009	41.85	41.85	40.64	41.54	2,036,148	+0.58(+1.42%)
Jan 15, 2009	37.61	41.25	37.15	40.96	2,856,874	+3.36(+8.94%)
Jan 14, 2009	38.50	38.63	37.00	37.60	1,590,284	-1.38(-3.54%)
Jan 13, 2009	38.33	39.13	38.10	38.98	1,214,440	+0.66(+1.72%)
Jan 12, 2009	38.90	39.05	38.03	38.32	766,880	-0.34(-0.88%)
Jan 09, 2009	39.45	39.63	38.34	38.66	644,184	-0.71(-1.80%)
Jan 08, 2009	39.21	39.39	38.43	39.37	753,213	+0.17(+0.43%)
Jan 07, 2009	40.04	40.04	38.72	39.20	977,436	-1.43(-3.52%)
Jan 06, 2009	40.16	40.95	39.64	40.63	929,424	+0.76(+1.91%)
Jan 05, 2009	40.26	40.58	39.38	39.87	906,120	-0.43(-1.07%)
Jan 02, 2009	38.60	40.41	37.71	40.30	0	+2.25(+5.91%)
Jan 01, 2009	37.49	38.35	37.40	38.05	0	+0.00(+0.00%)
Dec 31, 2008	37.49	38.35	37.40	38.05	749,418	+0.66(+1.77%)
Dec 30, 2008	36.30	37.41	36.30	37.39	773,413	+1.21(+3.34%)
Dec 29, 2008	36.65	36.65	35.28	36.18	778,720	-0.44(-1.20%)
Dec 26, 2008	36.94	36.94	36.18	36.62	337,513	+0.29(+0.80%)
Dec 24, 2008	36.06	36.42	35.70	36.33	203,569	+0.37(+1.03%)
Dec 23, 2008	36.49	36.89	35.81	35.96	702,079	-0.37(-1.02%)
Dec 22, 2008	37.31	37.88	35.43	36.33	924,456	-0.94(-2.52%)
Dec 19, 2008	36.81	38.01	36.81	37.27	1,211,682	+0.71(+1.94%)
Dec 18, 2008	37.27	37.71	36.23	36.56	845,710	-0.62(-1.67%)
Dec 17, 2008	36.96	37.67	36.10	37.18	821,358	-0.20(-0.54%)
Dec 16, 2008	36.09	37.43	35.34	37.38	1,135,892	+1.71(+4.79%)
Dec 15, 2008	36.04	36.15	35.08	35.67	941,356	-0.46(-1.27%)
Dec 12, 2008	33.62	36.21	33.31	36.13	1,090,445	+1.16(+3.32%)
Dec 11, 2008	35.95	36.81	34.68	34.97	991,096	-1.37(-3.77%)
Dec 10, 2008	36.04	36.90	35.71	36.34	1,016,431	+0.42(+1.17%)
Dec 09, 2008	34.50	36.93	34.45	35.92	1,435,325	+0.80(+2.28%)
Dec 08, 2008	33.73	35.59	33.47	35.12	1,436,814	+2.13(+6.46%)
Dec 05, 2008	32.87	32.99	30.87	32.99	1,614,378	-0.28(-0.84%)
Dec 04, 2008	33.29	33.75	32.60	33.27	1,987,010	-0.55(-1.63%)
Dec 03, 2008	32.43	33.87	31.93	33.82	1,188,470	+0.71(+2.14%)
Dec 02, 2008	32.40	33.15	31.95	33.11	1,618,954	+1.10(+3.44%)

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.