Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	31.39	32.07	31.29	31.37	0	-0.66(-2.07%)
Feb 26, 2009	32.96	33.19	32.02	32.04	6,700,771	-0.51(-1.56%)
Feb 25, 2009	32.68	33.22	32.06	32.54	8,101,094	-0.26(-0.78%)
Feb 24, 2009	31.89	33.02	31.70	32.80	9,261,675	+1.13(+3.57%)
Feb 23, 2009	33.19	33.22	31.60	31.67	10,166,226	-1.13(-3.44%)
Feb 20, 2009	32.53	33.18	32.11	32.80	12,250,827	-0.41(-1.22%)
Feb 19, 2009	33.83	33.98	33.06	33.20	6,419,491	-0.35(-1.04%)
Feb 18, 2009	33.88	33.90	33.20	33.55	7,387,411	-0.07(-0.21%)
Feb 17, 2009	34.05	34.19	33.60	33.62	16,243,133	-1.52(-4.32%)
Feb 13, 2009	35.40	35.72	35.10	35.14	7,798,055	-0.35(-0.99%)
Feb 12, 2009	34.85	35.52	34.36	35.49	15,953,391	+0.08(+0.22%)
Feb 11, 2009	35.42	35.64	34.93	35.42	6,515,066	+0.21(+0.60%)
Feb 10, 2009	36.58	36.89	34.97	35.20	10,741,305	-1.74(-4.70%)
Feb 09, 2009	36.84	37.18	36.59	36.94	7,776,799	+0.08(+0.21%)
Feb 06, 2009	35.93	37.00	35.88	36.86	12,209,559	+1.04(+2.89%)
Feb 05, 2009	34.96	36.11	34.78	35.83	10,384,228	+0.55(+1.57%)
Feb 04, 2009	35.62	36.09	35.15	35.27	15,264,217	-0.13(-0.37%)
Feb 03, 2009	35.17	35.66	34.79	35.41	6,563,517	+0.49(+1.41%)
Feb 02, 2009	34.50	35.18	34.40	34.92	8,456,762	-0.12(-0.33%)
Jan 30, 2009	35.96	36.08	34.80	35.03	0	-0.76(-2.13%)
Jan 29, 2009	36.41	36.51	35.73	35.80	5,954,595	-1.15(-3.12%)
Jan 28, 2009	36.54	37.17	36.40	36.95	11,002,464	+1.20(+3.35%)
Jan 27, 2009	35.57	35.99	35.34	35.75	6,134,501	+0.39(+1.10%)
Jan 26, 2009	35.38	36.12	35.04	35.36	7,508,016	+0.26(+0.75%)
Jan 23, 2009	34.21	35.54	34.07	35.10	7,926,809	+0.11(+0.31%)
Jan 22, 2009	34.82	35.56	34.35	34.99	11,030,831	-0.60(-1.68%)
Jan 21, 2009	34.69	35.63	34.05	35.59	10,570,013	+1.47(+4.31%)
Jan 20, 2009	35.73	35.80	34.08	34.11	9,287,419	-1.94(-5.38%)
Jan 16, 2009	36.37	36.41	35.18	36.05	0	+0.28(+0.78%)
Jan 15, 2009	35.58	36.11	34.57	35.77	10,261,842	+0.08(+0.22%)
Jan 14, 2009	36.19	36.28	35.42	35.70	21,606,894	-1.14(-3.11%)
Jan 13, 2009	36.67	37.10	36.46	36.84	8,736,323	+0.07(+0.19%)
Jan 12, 2009	37.59	37.63	36.54	36.77	8,437,511	-0.93(-2.48%)
Jan 09, 2009	38.59	38.64	37.60	37.70	8,332,057	-0.83(-2.16%)
Jan 08, 2009	38.14	38.54	37.94	38.54	8,355,934	+0.16(+0.42%)
Jan 07, 2009	38.86	38.97	38.13	38.38	8,978,363	-1.09(-2.75%)
Jan 06, 2009	39.52	39.88	39.15	39.46	9,836,324	+0.23(+0.60%)
Jan 05, 2009	39.05	39.53	38.76	39.23	14,335,090	+0.05(+0.14%)
Jan 02, 2009	38.16	39.40	37.91	39.18	0	+1.12(+2.95%)
Jan 01, 2009	37.59	38.37	37.48	38.05	0	+0.00(+0.00%)
Dec 31, 2008	37.59	38.37	37.48	38.05	9,667,786	+0.50(+1.33%)
Dec 30, 2008	36.92	37.56	36.70	37.56	9,193,036	+0.86(+2.36%)
Dec 29, 2008	36.82	36.89	36.10	36.69	7,994,352	-0.08(-0.21%)
Dec 26, 2008	36.78	36.82	36.47	36.77	10,486,622	+0.26(+0.73%)
Dec 24, 2008	36.47	36.61	36.25	36.51	4,092,413	+0.19(+0.51%)
Dec 23, 2008	36.85	37.04	36.19	36.32	6,671,680	-0.56(-1.52%)
Dec 22, 2008	37.56	37.60	36.23	36.88	12,153,996	-0.46(-1.23%)
Dec 19, 2008	37.71	38.28	37.34	37.34	14,565,260	-0.12(-0.33%)
Dec 18, 2008	38.41	38.51	37.08	37.46	11,468,555	-0.72(-1.90%)
Dec 17, 2008	38.12	38.83	37.84	38.19	13,936,968	-0.37(-0.97%)
Dec 16, 2008	37.05	38.59	36.99	38.56	12,484,410	+1.88(+5.14%)
Dec 15, 2008	37.39	37.42	36.19	36.68	10,937,246	-0.48(-1.30%)
Dec 12, 2008	35.81	37.31	35.68	37.16	15,473,523	+0.29(+0.78%)
Dec 11, 2008	37.58	38.15	36.59	36.87	11,771,873	-1.02(-2.69%)
Dec 10, 2008	37.81	38.27	37.31	37.89	11,676,777	+0.44(+1.19%)
Dec 09, 2008	37.80	38.58	37.25	37.45	14,535,975	-0.73(-1.92%)
Dec 08, 2008	37.83	38.62	37.58	38.18	15,670,383	+1.30(+3.53%)
Dec 05, 2008	35.01	36.94	34.40	36.88	18,119,142	+1.28(+3.61%)
Dec 04, 2008	35.96	36.85	34.99	35.59	15,521,643	-0.92(-2.52%)
Dec 03, 2008	35.41	36.68	34.75	36.51	22,359,572	+0.76(+2.11%)
Dec 02, 2008	34.96	35.79	34.41	35.76	18,466,476	+1.41(+4.10%)

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.