Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	29.56	30.38	29.45	29.86	0	-0.26(-0.87%)
Feb 26, 2009	30.89	31.05	30.06	30.13	2,329,995	-0.45(-1.47%)
Feb 25, 2009	30.80	31.04	30.51	30.58	1,987,907	-0.71(-2.28%)
Feb 24, 2009	30.85	31.43	30.51	31.29	1,361,194	+0.42(+1.37%)
Feb 23, 2009	32.35	32.36	30.80	30.87	1,455,565	-1.12(-3.51%)
Feb 20, 2009	31.82	32.31	31.64	31.99	1,698,575	-0.44(-1.37%)
Feb 19, 2009	32.51	32.76	32.04	32.43	2,549,095	+0.84(+2.64%)
Feb 18, 2009	31.81	31.81	31.10	31.60	1,659,722	+0.15(+0.49%)
Feb 17, 2009	31.75	31.84	31.22	31.45	1,823,245	-0.81(-2.51%)
Feb 13, 2009	32.20	32.54	32.03	32.25	1,713,178	-0.44(-1.34%)
Feb 12, 2009	32.10	32.69	31.93	32.69	2,909,154	-1.22(-3.60%)
Feb 11, 2009	33.55	33.96	33.28	33.91	1,265,108	+0.53(+1.58%)
Feb 10, 2009	34.82	34.93	33.17	33.39	2,450,154	-2.01(-5.68%)
Feb 09, 2009	35.77	35.85	35.27	35.40	1,018,622	-0.31(-0.86%)
Feb 06, 2009	35.08	35.95	34.96	35.70	1,993,439	-0.01(-0.04%)
Feb 05, 2009	35.29	35.98	35.06	35.72	3,566,448	+0.21(+0.58%)
Feb 04, 2009	35.70	36.17	35.27	35.51	3,045,183	-0.22(-0.61%)
Feb 03, 2009	34.50	35.92	34.14	35.73	2,083,792	+1.75(+5.14%)
Feb 02, 2009	33.60	34.16	33.36	33.98	2,238,789	-0.93(-2.65%)
Jan 30, 2009	35.32	35.46	34.77	34.91	0	+0.61(+1.78%)
Jan 29, 2009	34.44	34.74	34.12	34.30	1,045,721	-0.39(-1.11%)
Jan 28, 2009	34.71	35.00	34.36	34.68	1,615,215	+0.79(+2.33%)
Jan 27, 2009	33.53	34.14	33.37	33.89	1,031,371	+0.44(+1.31%)
Jan 26, 2009	33.21	33.78	33.05	33.46	921,244	+0.48(+1.46%)
Jan 23, 2009	32.17	33.28	32.14	32.97	1,416,456	-0.24(-0.73%)
Jan 22, 2009	32.33	33.40	32.29	33.22	1,938,320	-0.71(-2.10%)
Jan 21, 2009	33.33	33.95	32.63	33.93	1,847,935	+0.54(+1.62%)
Jan 20, 2009	34.07	34.27	33.39	33.39	1,514,771	-1.38(-3.97%)
Jan 16, 2009	35.40	35.43	34.20	34.77	1,371,926	+0.16(+0.46%)
Jan 15, 2009	34.37	34.82	33.66	34.61	1,475,608	+0.27(+0.79%)
Jan 14, 2009	34.39	34.77	34.05	34.34	1,528,646	-0.74(-2.11%)
Jan 13, 2009	34.98	35.56	34.79	35.08	1,490,358	-0.67(-1.87%)
Jan 12, 2009	35.78	36.10	35.59	35.75	1,703,282	-0.57(-1.57%)
Jan 09, 2009	37.04	37.04	36.24	36.32	1,093,476	-0.92(-2.47%)
Jan 08, 2009	37.17	37.32	36.49	37.24	1,052,780	+0.36(+0.98%)
Jan 07, 2009	37.14	37.34	36.65	36.88	881,187	-0.10(-0.28%)
Jan 06, 2009	36.24	37.25	36.12	36.98	1,690,961	-0.56(-1.49%)
Jan 05, 2009	36.78	37.67	36.74	37.54	1,122,046	+0.62(+1.67%)
Jan 02, 2009	36.20	37.12	36.07	36.92	0	+0.48(+1.30%)
Jan 01, 2009	35.97	36.71	35.77	36.45	0	+0.00(+0.00%)
Dec 31, 2008	35.97	36.71	35.77	36.45	1,258,425	+0.70(+1.96%)
Dec 30, 2008	35.09	35.78	35.09	35.75	1,320,090	+0.26(+0.72%)
Dec 29, 2008	35.81	35.85	35.21	35.49	1,018,904	-0.29(-0.81%)
Dec 26, 2008	36.42	36.42	35.56	35.78	664,301	+0.14(+0.40%)
Dec 24, 2008	36.45	36.45	35.43	35.64	506,001	-0.31(-0.88%)
Dec 23, 2008	36.97	36.97	35.79	35.95	1,374,560	+0.21(+0.59%)
Dec 22, 2008	36.12	36.20	35.36	35.74	1,631,357	-0.53(-1.47%)
Dec 19, 2008	36.21	36.98	36.10	36.28	1,150,220	+0.17(+0.48%)
Dec 18, 2008	36.88	37.43	35.83	36.10	1,618,728	-1.22(-3.27%)
Dec 17, 2008	37.20	37.55	36.53	37.32	1,171,142	-0.75(-1.97%)
Dec 16, 2008	36.82	38.22	36.60	38.07	1,184,805	+1.63(+4.46%)
Dec 15, 2008	36.53	36.71	36.10	36.45	957,743	+0.17(+0.48%)
Dec 12, 2008	35.93	36.41	35.41	36.28	1,362,186	+0.58(+1.62%)
Dec 11, 2008	36.00	36.48	35.39	35.70	1,157,881	-0.42(-1.16%)
Dec 10, 2008	36.26	36.48	35.60	36.12	1,099,099	+0.25(+0.70%)
Dec 09, 2008	35.83	36.67	35.49	35.86	1,365,892	+0.05(+0.13%)
Dec 08, 2008	35.79	36.32	35.17	35.82	1,833,564	+1.35(+3.91%)
Dec 05, 2008	34.16	34.59	32.86	34.47	1,927,872	+0.41(+1.21%)
Dec 04, 2008	34.56	35.04	33.73	34.06	1,057,533	-0.44(-1.27%)
Dec 03, 2008	33.85	34.59	32.99	34.50	1,814,997	+0.43(+1.26%)
Dec 02, 2008	33.78	34.19	33.21	34.07	1,631,219	+0.51(+1.53%)

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.