Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	28.47	28.92	28.17	28.35	0	-0.54(-1.88%)
Feb 26, 2009	29.44	29.60	28.87	28.89	10,305,862	-0.17(-0.60%)
Feb 25, 2009	29.34	29.59	28.70	29.06	13,739,080	-0.49(-1.67%)
Feb 24, 2009	28.52	29.69	28.28	29.56	13,246,676	+1.24(+4.38%)
Feb 23, 2009	29.66	29.68	28.29	28.32	10,867,144	-1.15(-3.89%)
Feb 20, 2009	29.21	29.89	28.96	29.46	13,999,542	+0.11(+0.38%)
Feb 19, 2009	29.05	29.96	29.05	29.35	8,907,939	-0.04(-0.15%)
Feb 18, 2009	29.47	29.67	29.06	29.40	7,960,169	-0.17(-0.59%)
Feb 17, 2009	30.51	30.51	29.43	29.57	13,877,715	-1.25(-4.05%)
Feb 13, 2009	31.55	31.55	30.71	30.82	7,714,483	-0.34(-1.10%)
Feb 12, 2009	31.46	31.53	30.33	31.16	13,623,525	-0.82(-2.57%)
Feb 11, 2009	32.28	32.54	31.65	31.98	9,377,522	+0.13(+0.41%)
Feb 10, 2009	33.59	33.74	31.67	31.85	11,080,488	-1.89(-5.60%)
Feb 09, 2009	32.71	34.08	32.61	33.74	11,461,147	+1.07(+3.28%)
Feb 06, 2009	32.20	33.00	32.05	32.67	8,509,220	+0.52(+1.63%)
Feb 05, 2009	31.52	32.32	31.19	32.15	8,484,918	+0.44(+1.40%)
Feb 04, 2009	32.37	32.71	31.56	31.70	7,572,978	-0.50(-1.55%)
Feb 03, 2009	31.96	32.31	31.37	32.20	12,374,992	+0.64(+2.02%)
Feb 02, 2009	32.92	33.06	31.28	31.57	14,517,582	-1.98(-5.89%)
Jan 30, 2009	35.29	35.43	33.23	33.54	0	-1.72(-4.88%)
Jan 29, 2009	34.69	35.99	34.32	35.26	13,076,663	+0.70(+2.04%)
Jan 28, 2009	33.95	34.83	33.55	34.56	9,790,880	+0.89(+2.65%)
Jan 27, 2009	33.52	33.99	33.19	33.67	7,573,805	+0.27(+0.80%)
Jan 26, 2009	33.39	34.02	33.02	33.40	8,315,251	+0.41(+1.25%)
Jan 23, 2009	33.06	33.47	32.62	32.99	9,116,303	-0.72(-2.15%)
Jan 22, 2009	33.45	34.03	32.94	33.71	7,679,735	-0.11(-0.33%)
Jan 21, 2009	34.05	34.17	32.89	33.82	9,449,942	+0.20(+0.59%)
Jan 20, 2009	35.18	35.29	33.58	33.62	9,115,311	-1.56(-4.43%)
Jan 16, 2009	34.66	35.31	34.23	35.18	9,015,441	+0.78(+2.27%)
Jan 15, 2009	34.35	34.77	33.85	34.40	7,661,147	+0.08(+0.24%)
Jan 14, 2009	34.49	34.92	33.98	34.32	7,249,704	-0.75(-2.15%)
Jan 13, 2009	35.45	35.73	34.74	35.08	7,104,216	-0.52(-1.45%)
Jan 12, 2009	35.94	36.11	35.35	35.59	6,707,223	-0.41(-1.14%)
Jan 09, 2009	36.67	36.80	35.90	36.01	5,870,955	-0.52(-1.43%)
Jan 08, 2009	35.97	36.61	35.82	36.53	6,326,128	+0.32(+0.88%)
Jan 07, 2009	36.55	36.77	35.91	36.21	7,373,658	-0.70(-1.89%)
Jan 06, 2009	36.63	37.30	36.55	36.91	7,965,627	+0.43(+1.18%)
Jan 05, 2009	36.66	36.85	36.24	36.48	6,043,709	-0.43(-1.17%)
Jan 02, 2009	35.89	37.03	35.87	36.91	0	+1.03(+2.87%)
Jan 01, 2009	35.69	36.12	35.34	35.88	0	+0.00(+0.00%)
Dec 31, 2008	35.69	36.12	35.34	35.88	6,423,869	+0.23(+0.65%)
Dec 30, 2008	34.65	35.71	34.43	35.65	6,053,725	+1.12(+3.25%)
Dec 29, 2008	34.64	34.92	33.84	34.53	4,870,746	-0.23(-0.66%)
Dec 26, 2008	34.64	34.99	34.61	34.76	2,620,757	+0.15(+0.43%)
Dec 24, 2008	34.68	34.91	34.52	34.61	2,150,192	+0.04(+0.11%)
Dec 23, 2008	35.36	35.86	34.49	34.57	5,269,608	-0.58(-1.65%)
Dec 22, 2008	35.25	35.58	34.47	35.15	6,751,970	-0.16(-0.44%)
Dec 19, 2008	36.17	36.19	35.06	35.31	12,086,567	-0.06(-0.16%)
Dec 18, 2008	36.73	36.95	35.09	35.36	8,939,165	-1.17(-3.19%)
Dec 17, 2008	35.86	37.10	35.86	36.53	9,432,601	+0.16(+0.45%)
Dec 16, 2008	34.65	36.54	34.49	36.37	14,968,929	+1.68(+4.84%)
Dec 15, 2008	35.29	35.37	34.25	34.69	8,911,565	-0.26(-0.73%)
Dec 12, 2008	33.84	35.28	33.42	34.95	7,574,612	+0.56(+1.63%)
Dec 11, 2008	35.40	35.69	34.08	34.38	11,874,551	-1.48(-4.14%)
Dec 10, 2008	35.49	36.35	35.21	35.87	8,645,756	+0.85(+2.44%)
Dec 09, 2008	34.58	35.38	34.30	35.01	14,093,838	-0.77(-2.14%)
Dec 08, 2008	36.80	37.84	34.56	35.78	22,583,530	-1.54(-4.13%)
Dec 05, 2008	36.30	37.69	36.07	37.32	16,472,932	+0.44(+1.20%)
Dec 04, 2008	37.50	37.70	36.23	36.88	14,899,005	-0.98(-2.59%)
Dec 03, 2008	37.11	38.47	36.89	37.86	14,389,196	-0.09(-0.25%)
Dec 02, 2008	37.85	38.75	36.68	37.95	19,138,596	-0.93(-2.39%)

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.