Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	38.91	40.41	38.51	38.88	5,122,910	-0.90(-2.27%)
Feb 26, 2009	41.71	42.02	39.20	39.79	5,899,243	-0.91(-2.24%)
Feb 25, 2009	41.75	41.99	39.30	40.70	6,655,704	-1.86(-4.36%)
Feb 24, 2009	38.90	42.56	38.55	42.55	7,008,285	+4.28(+11.17%)
Feb 23, 2009	40.47	40.71	38.22	38.28	3,836,137	-1.27(-3.20%)
Feb 20, 2009	37.83	40.40	37.27	39.54	7,421,931	+0.99(+2.58%)
Feb 19, 2009	40.83	41.01	38.55	38.55	4,892,494	-1.36(-3.42%)
Feb 18, 2009	39.51	40.30	38.43	39.91	4,536,632	+1.14(+2.94%)
Feb 17, 2009	39.44	39.81	37.88	38.77	5,210,479	-1.54(-3.82%)
Feb 13, 2009	41.23	41.94	40.31	40.31	3,090,245	-1.71(-4.06%)
Feb 12, 2009	40.24	42.27	40.04	42.02	5,869,818	-0.69(-1.61%)
Feb 11, 2009	40.73	43.05	40.49	42.71	4,697,105	+2.13(+5.24%)
Feb 10, 2009	42.98	43.62	40.40	40.58	5,393,288	-3.05(-6.98%)
Feb 09, 2009	43.25	44.16	42.71	43.62	2,902,981	+0.49(+1.14%)
Feb 06, 2009	41.43	43.26	41.43	43.13	5,234,535	+0.90(+2.12%)
Feb 05, 2009	40.31	43.51	39.62	42.24	6,681,268	+1.32(+3.23%)
Feb 04, 2009	41.64	42.54	40.64	40.91	4,908,548	-0.34(-0.83%)
Feb 03, 2009	42.12	43.13	40.28	41.26	6,492,343	-0.98(-2.32%)
Feb 02, 2009	39.75	42.63	39.35	42.24	5,576,493	+1.97(+4.90%)
Jan 30, 2009	40.38	41.88	39.61	40.26	5,135,992	+0.48(+1.21%)
Jan 29, 2009	41.99	42.62	39.57	39.78	4,713,082	-3.07(-7.17%)
Jan 28, 2009	40.77	42.93	40.28	42.85	6,976,957	+3.57(+9.09%)
Jan 27, 2009	39.57	40.11	38.18	39.28	4,664,626	+0.64(+1.65%)
Jan 26, 2009	38.95	40.38	37.90	38.65	4,435,821	-0.94(-2.37%)
Jan 23, 2009	37.10	40.19	36.75	39.58	4,536,937	+1.45(+3.80%)
Jan 22, 2009	39.48	40.86	36.52	38.14	8,046,451	-2.12(-5.27%)
Jan 21, 2009	35.06	40.42	34.33	40.26	15,411,951	+9.51(+30.91%)
Jan 20, 2009	31.16	35.14	30.32	30.75	17,175,102	-5.00(-14.00%)
Jan 16, 2009	34.80	35.95	33.51	35.76	6,859,300	+1.96(+5.80%)
Jan 15, 2009	33.14	34.91	31.73	33.80	5,030,663	+0.73(+2.20%)
Jan 14, 2009	32.82	33.49	32.02	33.07	3,729,645	-0.71(-2.09%)
Jan 13, 2009	33.70	34.38	32.78	33.77	3,478,002	-0.17(-0.49%)
Jan 12, 2009	35.08	35.46	33.77	33.94	2,640,137	-1.17(-3.33%)
Jan 09, 2009	36.74	37.01	35.10	35.11	2,246,232	-1.55(-4.22%)
Jan 08, 2009	36.43	37.31	35.89	36.66	3,276,877	+0.08(+0.21%)
Jan 07, 2009	38.09	38.70	36.43	36.58	4,262,534	-1.34(-3.53%)
Jan 06, 2009	37.23	38.15	37.03	37.92	3,252,576	+1.03(+2.79%)
Jan 05, 2009	36.96	37.26	35.81	36.89	3,073,772	-0.36(-0.98%)
Jan 02, 2009	36.40	37.32	34.88	37.25	3,297,576	+0.76(+2.07%)
Dec 31, 2008	35.36	36.54	34.67	36.50	2,621,904	+1.27(+3.60%)
Dec 30, 2008	33.75	35.27	33.35	35.23	1,702,719	+1.76(+5.27%)
Dec 29, 2008	34.33	34.33	32.90	33.47	1,478,049	-1.02(-2.96%)
Dec 26, 2008	34.99	34.99	34.15	34.49	769,060	-0.22(-0.63%)
Dec 24, 2008	34.11	34.76	33.91	34.71	505,458	+0.11(+0.32%)
Dec 23, 2008	35.47	35.50	34.01	34.59	1,576,173	-0.39(-1.10%)
Dec 22, 2008	36.18	37.13	34.64	34.98	3,057,300	-1.12(-3.10%)
Dec 19, 2008	34.89	37.79	34.65	36.10	5,205,202	+1.55(+4.48%)
Dec 18, 2008	36.36	36.49	34.25	34.55	2,961,791	-0.82(-2.32%)
Dec 17, 2008	35.69	36.04	34.49	35.37	2,813,105	-0.33(-0.92%)
Dec 16, 2008	31.70	35.70	31.70	35.70	3,958,330	+4.05(+12.78%)
Dec 15, 2008	31.60	32.68	31.19	31.65	2,319,592	-0.40(-1.24%)
Dec 12, 2008	31.07	32.69	31.03	32.05	3,541,029	+0.11(+0.35%)
Dec 11, 2008	34.66	35.49	31.83	31.94	3,392,975	-3.25(-9.23%)
Dec 10, 2008	35.32	35.94	33.84	35.19	3,162,316	+0.11(+0.32%)
Dec 09, 2008	36.67	36.95	34.12	35.08	4,542,786	-1.92(-5.20%)
Dec 08, 2008	36.92	37.09	35.08	37.00	4,356,460	+1.60(+4.51%)
Dec 05, 2008	31.71	35.41	30.61	35.41	3,890,524	+3.09(+9.55%)
Dec 04, 2008	31.44	34.25	30.32	32.32	5,009,658	+0.43(+1.36%)
Dec 03, 2008	29.26	31.93	28.64	31.88	4,412,713	+2.05(+6.87%)
Dec 02, 2008	28.64	29.98	27.36	29.83	4,099,735	+2.25(+8.17%)

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.