Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	32.26	33.58	31.85	32.60	0	-0.40(-1.20%)
Feb 26, 2009	32.13	33.95	31.96	33.00	16,944,120	+1.49(+4.73%)
Feb 25, 2009	31.52	32.31	30.65	31.51	13,699,115	-0.21(-0.67%)
Feb 24, 2009	30.38	31.91	29.96	31.72	15,065,210	+1.83(+6.12%)
Feb 23, 2009	32.05	32.36	29.86	29.89	12,869,532	-1.57(-4.99%)
Feb 20, 2009	31.49	32.01	30.58	31.47	0	-0.79(-2.44%)
Feb 19, 2009	32.62	33.26	32.09	32.25	14,350,620	-0.14(-0.45%)
Feb 18, 2009	33.22	33.45	32.09	32.40	12,470,725	-0.52(-1.57%)
Feb 17, 2009	34.36	34.39	32.90	32.91	14,717,665	-2.65(-7.46%)
Feb 13, 2009	34.85	36.14	34.72	35.56	10,684,714	+0.47(+1.33%)
Feb 12, 2009	34.49	35.17	33.67	35.10	14,636,345	+0.03(+0.09%)
Feb 11, 2009	35.45	36.16	34.55	35.07	16,763,117	+0.22(+0.63%)
Feb 10, 2009	36.92	37.32	34.36	34.85	18,114,778	-1.99(-5.41%)
Feb 09, 2009	35.88	37.10	35.73	36.84	14,458,987	+1.16(+3.24%)
Feb 06, 2009	34.90	35.87	34.36	35.68	12,630,801	+0.39(+1.10%)
Feb 05, 2009	34.57	35.64	34.52	35.29	14,547,532	+0.26(+0.75%)
Feb 04, 2009	35.20	35.91	34.54	35.03	14,361,129	+0.28(+0.81%)
Feb 03, 2009	34.33	35.15	34.08	34.75	11,338,098	+0.71(+2.09%)
Feb 02, 2009	33.56	34.41	33.19	34.04	10,445,700	-0.25(-0.73%)
Jan 30, 2009	36.44	36.45	33.97	34.29	0	-1.43(-4.00%)
Jan 29, 2009	36.49	37.41	35.71	35.71	15,117,736	-1.61(-4.31%)
Jan 28, 2009	36.59	37.65	35.71	37.32	14,960,673	+1.67(+4.67%)
Jan 27, 2009	35.75	36.03	34.75	35.66	13,727,635	-0.06(-0.16%)
Jan 26, 2009	34.96	36.59	34.93	35.71	12,594,810	+0.80(+2.30%)
Jan 23, 2009	33.14	35.26	32.78	34.91	14,889,569	+0.87(+2.55%)
Jan 22, 2009	34.33	34.95	33.28	34.04	11,641,399	-1.02(-2.92%)
Jan 21, 2009	32.33	35.26	32.24	35.07	14,644,971	+3.09(+9.65%)
Jan 20, 2009	32.84	34.07	31.77	31.98	14,722,173	-1.67(-4.95%)
Jan 16, 2009	34.45	35.07	33.04	33.65	0	+0.00(+0.00%)
Jan 15, 2009	33.68	33.89	32.11	33.65	17,912,482	-0.13(-0.39%)
Jan 14, 2009	34.56	34.85	33.31	33.78	13,514,229	-1.62(-4.56%)
Jan 13, 2009	34.78	35.56	34.00	35.39	13,568,917	+1.22(+3.57%)
Jan 12, 2009	34.73	35.15	33.90	34.17	11,738,594	-1.21(-3.43%)
Jan 09, 2009	37.05	37.23	35.25	35.39	11,199,200	-1.70(-4.58%)
Jan 08, 2009	36.30	37.36	36.23	37.08	9,915,234	+0.56(+1.53%)
Jan 07, 2009	38.29	38.37	36.02	36.52	13,665,660	-2.22(-5.73%)
Jan 06, 2009	39.47	40.23	38.36	38.74	21,071,034	-0.06(-0.16%)
Jan 05, 2009	38.93	40.21	38.27	38.81	15,774,133	-0.26(-0.68%)
Jan 02, 2009	38.10	39.38	37.40	39.07	10,812,153	+1.36(+3.62%)
Jan 01, 2009	36.45	38.32	36.14	37.71	0	+0.00(+0.00%)
Dec 31, 2008	36.45	38.32	36.14	37.71	12,120,235	+0.97(+2.65%)
Dec 30, 2008	35.57	36.88	35.19	36.73	10,438,031	+1.31(+3.69%)
Dec 29, 2008	35.26	35.92	34.70	35.42	9,587,000	+1.40(+4.10%)
Dec 26, 2008	33.60	34.11	33.18	34.03	3,511,325	+0.75(+2.27%)
Dec 24, 2008	33.54	33.75	32.60	33.28	3,096,360	-0.52(-1.53%)
Dec 23, 2008	35.26	35.70	33.38	33.79	9,560,647	-0.39(-1.14%)
Dec 22, 2008	35.65	36.27	33.48	34.18	10,903,338	-1.36(-3.84%)
Dec 19, 2008	33.73	36.06	33.73	35.54	17,802,694	+1.02(+2.97%)
Dec 18, 2008	35.82	36.14	34.05	34.52	13,638,705	-1.60(-4.42%)
Dec 17, 2008	35.51	37.35	35.26	36.12	12,422,118	+0.01(+0.03%)
Dec 16, 2008	34.76	36.19	33.73	36.10	14,410,736	+1.68(+4.88%)
Dec 15, 2008	35.86	36.77	33.64	34.43	12,167,779	-0.22(-0.64%)
Dec 12, 2008	34.48	35.42	33.58	34.65	14,107,941	-1.70(-4.69%)
Dec 11, 2008	36.64	38.28	35.46	36.35	20,461,432	+0.35(+0.96%)
Dec 10, 2008	33.19	36.14	33.19	36.00	17,734,586	+3.59(+11.07%)
Dec 09, 2008	31.47	33.04	31.14	32.41	13,473,276	+0.25(+0.76%)
Dec 08, 2008	30.51	32.80	29.88	32.17	17,425,192	+3.14(+10.80%)
Dec 05, 2008	27.18	29.44	25.94	29.03	15,101,718	+1.41(+5.12%)
Dec 04, 2008	29.16	29.75	27.15	27.62	15,596,128	-2.53(-8.38%)
Dec 03, 2008	29.31	30.28	28.35	30.15	16,025,606	+0.40(+1.33%)
Dec 02, 2008	30.25	30.64	28.54	29.75	18,138,436	+0.91(+3.14%)

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.