Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	34.88	35.35	34.12	34.20	0	-1.40(-3.94%)
Feb 26, 2009	36.26	36.78	35.45	35.60	27,891,200	-0.17(-0.47%)
Feb 25, 2009	36.78	36.97	35.64	35.77	47,364,008	-1.00(-2.73%)
Feb 24, 2009	35.64	37.08	35.25	36.77	34,139,996	+1.32(+3.72%)
Feb 23, 2009	37.17	37.66	35.25	35.46	33,392,356	-1.20(-3.27%)
Feb 20, 2009	36.89	37.30	35.90	36.66	35,303,256	-0.91(-2.41%)
Feb 19, 2009	37.17	38.14	37.17	37.56	18,045,576	+0.32(+0.85%)
Feb 18, 2009	37.45	37.85	36.95	37.25	22,303,516	-0.03(-0.09%)
Feb 17, 2009	37.87	38.27	37.24	37.28	33,434,752	-2.00(-5.09%)
Feb 13, 2009	39.27	39.85	35.49	39.28	19,269,664	-0.07(-0.19%)
Feb 12, 2009	39.40	39.47	38.27	39.35	30,599,304	-0.79(-1.96%)
Feb 11, 2009	40.26	40.62	39.59	40.14	27,576,994	+0.08(+0.20%)
Feb 10, 2009	41.89	42.38	39.75	40.06	35,773,020	-1.86(-4.43%)
Feb 09, 2009	41.92	42.56	41.45	41.92	26,440,408	-0.27(-0.64%)
Feb 06, 2009	40.89	42.25	40.72	42.19	23,705,598	+0.93(+2.25%)
Feb 05, 2009	40.27	41.36	39.98	41.26	26,511,260	+0.93(+2.30%)
Feb 04, 2009	40.72	41.08	40.00	40.33	21,406,308	-0.02(-0.06%)
Feb 03, 2009	39.75	40.44	39.40	40.36	22,207,292	+0.76(+1.92%)
Feb 02, 2009	39.16	39.91	38.94	39.60	22,092,142	-0.13(-0.33%)
Jan 30, 2009	40.73	40.95	39.53	39.73	0	-0.06(-0.14%)
Jan 29, 2009	40.85	40.95	39.78	39.78	28,013,986	-1.79(-4.30%)
Jan 28, 2009	41.12	41.70	40.54	41.57	26,016,836	+0.96(+2.36%)
Jan 27, 2009	40.15	40.91	39.89	40.61	24,201,512	+0.45(+1.12%)
Jan 26, 2009	40.24	40.78	39.51	40.16	24,893,668	+0.26(+0.66%)
Jan 23, 2009	38.53	40.06	38.41	39.89	23,833,318	+0.49(+1.24%)
Jan 22, 2009	39.39	39.98	38.46	39.40	25,430,378	-0.72(-1.80%)
Jan 21, 2009	38.55	40.27	38.54	40.13	28,207,556	+1.64(+4.27%)
Jan 20, 2009	39.96	40.67	38.31	38.48	28,552,520	-1.93(-4.78%)
Jan 16, 2009	40.60	41.09	39.65	40.41	27,685,332	+0.55(+1.37%)
Jan 15, 2009	39.26	40.14	38.45	39.87	34,258,784	+0.61(+1.55%)
Jan 14, 2009	39.89	40.10	38.77	39.26	26,910,138	-1.20(-2.97%)
Jan 13, 2009	39.76	40.95	39.76	40.46	25,525,292	+0.56(+1.41%)
Jan 12, 2009	40.69	40.90	39.68	39.89	25,199,750	-1.13(-2.75%)
Jan 09, 2009	41.62	41.69	40.67	41.02	25,176,788	-0.80(-1.91%)
Jan 08, 2009	41.47	42.16	41.25	41.82	20,222,902	+0.16(+0.38%)
Jan 07, 2009	43.04	43.41	41.31	41.66	22,765,370	-1.91(-4.38%)
Jan 06, 2009	43.69	44.19	43.00	43.57	28,233,078	+0.39(+0.90%)
Jan 05, 2009	42.90	44.15	42.67	43.18	30,097,524	+0.08(+0.18%)
Jan 02, 2009	41.82	43.54	41.45	43.11	24,344,014	+1.44(+3.45%)
Jan 01, 2009	41.07	42.04	41.07	41.67	0	+0.00(+0.00%)
Dec 31, 2008	41.07	42.04	41.07	41.67	17,688,892	+0.33(+0.80%)
Dec 30, 2008	40.28	41.40	40.14	41.34	17,756,686	+1.03(+2.56%)
Dec 29, 2008	40.14	40.41	39.66	40.31	15,975,599	+0.68(+1.71%)
Dec 26, 2008	39.39	39.76	39.13	39.63	12,011,199	+0.41(+1.05%)
Dec 24, 2008	38.75	39.43	38.52	39.22	6,609,441	+0.24(+0.61%)
Dec 23, 2008	39.49	39.88	38.78	38.98	25,152,192	-0.11(-0.27%)
Dec 22, 2008	40.33	40.56	38.62	39.09	29,935,272	-0.82(-2.06%)
Dec 19, 2008	41.44	42.05	39.91	39.91	55,651,852	-1.23(-2.99%)
Dec 18, 2008	43.09	43.23	40.69	41.14	38,120,640	-2.13(-4.93%)
Dec 17, 2008	44.19	44.50	43.09	43.27	36,919,444	-1.23(-2.77%)
Dec 16, 2008	44.47	45.10	43.92	44.51	41,283,896	+0.45(+1.02%)
Dec 15, 2008	45.17	45.41	43.41	44.06	29,306,832	-0.45(-1.00%)
Dec 12, 2008	43.44	45.40	43.22	44.50	31,612,202	-0.26(-0.58%)
Dec 11, 2008	44.51	46.15	44.33	44.76	36,485,596	+0.57(+1.30%)
Dec 10, 2008	43.26	44.73	43.05	44.19	31,350,244	+1.62(+3.81%)
Dec 09, 2008	43.53	44.27	42.37	42.56	34,956,576	-1.43(-3.24%)
Dec 08, 2008	42.83	44.66	42.74	43.99	38,975,788	+2.07(+4.93%)
Dec 05, 2008	39.91	42.40	38.43	41.92	40,637,344	+1.50(+3.71%)
Dec 04, 2008	41.37	42.22	39.72	40.42	38,018,204	-1.68(-3.99%)
Dec 03, 2008	41.61	42.38	41.12	42.10	40,086,988	-0.45(-1.06%)
Dec 02, 2008	41.54	43.35	41.14	42.55	37,384,512	+1.98(+4.89%)

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.