Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	29.58	30.83	29.55	30.34	10,308,725	+0.57(+1.90%)
Feb 26, 2009	30.34	30.41	29.77	29.77	6,849,750	-0.32(-1.07%)
Feb 25, 2009	30.25	30.66	29.60	30.09	9,676,191	-0.39(-1.29%)
Feb 24, 2009	29.46	30.65	29.41	30.49	8,491,086	+0.99(+3.35%)
Feb 23, 2009	30.66	30.97	29.40	29.50	8,974,828	-1.14(-3.72%)
Feb 20, 2009	30.47	31.02	30.16	30.64	9,764,898	+0.10(+0.33%)
Feb 19, 2009	30.62	31.14	30.51	30.54	7,608,475	+0.17(+0.57%)
Feb 18, 2009	30.23	30.54	29.89	30.36	8,641,769	+0.19(+0.62%)
Feb 17, 2009	30.20	30.62	30.02	30.18	8,645,834	-0.46(-1.50%)
Feb 13, 2009	31.72	31.73	30.54	30.64	6,801,514	-1.12(-3.52%)
Feb 12, 2009	30.99	31.80	30.73	31.75	9,174,144	+0.56(+1.79%)
Feb 11, 2009	31.65	31.85	30.87	31.19	6,669,929	-0.31(-0.98%)
Feb 10, 2009	32.10	32.67	31.37	31.50	9,198,499	-0.86(-2.66%)
Feb 09, 2009	32.08	32.53	31.93	32.36	7,442,806	-0.03(-0.09%)
Feb 06, 2009	31.60	32.58	31.52	32.39	11,532,914	+0.99(+3.15%)
Feb 05, 2009	30.70	31.50	30.39	31.40	13,798,457	+0.61(+1.98%)
Feb 04, 2009	30.62	31.17	29.97	30.79	29,271,350	-2.25(-6.81%)
Feb 03, 2009	32.58	33.09	32.15	33.04	7,434,244	+0.59(+1.81%)
Feb 02, 2009	32.08	32.72	31.90	32.46	6,675,291	+0.19(+0.60%)
Jan 30, 2009	33.35	33.43	32.09	32.26	9,327,482	-1.02(-3.06%)
Jan 29, 2009	34.38	34.39	33.20	33.28	6,569,192	-0.97(-2.84%)
Jan 28, 2009	34.44	34.76	33.95	34.25	7,206,613	-0.06(-0.19%)
Jan 27, 2009	33.95	34.45	33.73	34.32	5,701,954	+0.39(+1.16%)
Jan 26, 2009	34.02	34.41	33.63	33.92	5,711,236	+0.27(+0.81%)
Jan 23, 2009	33.60	34.04	33.11	33.65	6,861,138	-0.34(-1.01%)
Jan 22, 2009	34.07	34.30	33.44	34.00	8,576,719	-0.32(-0.94%)
Jan 21, 2009	33.86	34.42	33.37	34.32	8,712,409	+0.49(+1.44%)
Jan 20, 2009	35.23	35.26	33.78	33.83	10,287,037	-1.13(-3.24%)
Jan 16, 2009	35.33	35.33	34.29	34.96	8,952,017	+0.24(+0.68%)
Jan 15, 2009	34.05	35.06	33.85	34.73	8,396,608	+0.60(+1.76%)
Jan 14, 2009	34.64	34.81	33.99	34.13	11,035,795	-0.94(-2.68%)
Jan 13, 2009	35.15	36.08	34.78	35.06	8,807,665	-0.35(-0.99%)
Jan 12, 2009	35.53	35.92	35.05	35.41	6,717,524	+0.21(+0.59%)
Jan 09, 2009	36.00	36.53	35.04	35.21	6,388,475	-1.08(-2.98%)
Jan 08, 2009	35.50	37.18	35.38	36.29	10,170,841	+0.38(+1.06%)
Jan 07, 2009	36.54	36.79	35.60	35.91	9,588,764	-0.95(-2.59%)
Jan 06, 2009	37.63	37.67	36.60	36.86	9,034,486	-0.60(-1.61%)
Jan 05, 2009	38.10	38.41	37.11	37.46	8,222,185	-0.76(-1.99%)
Jan 02, 2009	37.57	38.33	37.29	38.22	5,146,294	+0.61(+1.62%)
Dec 31, 2008	36.68	37.85	36.63	37.61	6,894,361	+0.98(+2.68%)
Dec 30, 2008	36.42	36.90	36.11	36.63	3,288,020	+0.21(+0.59%)
Dec 29, 2008	36.79	37.13	36.24	36.42	3,369,174	-0.46(-1.24%)
Dec 26, 2008	36.89	37.26	36.75	36.88	1,700,188	-0.16(-0.43%)
Dec 24, 2008	37.20	37.30	36.95	37.03	1,567,965	+0.16(+0.43%)
Dec 23, 2008	37.52	38.21	36.72	36.88	4,932,088	-0.90(-2.37%)
Dec 22, 2008	38.90	38.94	37.08	37.77	6,946,640	-0.77(-1.99%)
Dec 19, 2008	39.11	39.41	38.24	38.54	9,166,500	-0.26(-0.66%)
Dec 18, 2008	38.95	39.22	38.40	38.80	7,052,876	+0.15(+0.39%)
Dec 17, 2008	37.75	39.02	37.75	38.65	9,625,193	+0.65(+1.72%)
Dec 16, 2008	37.97	38.29	37.49	37.99	11,461,437	+0.21(+0.55%)
Dec 15, 2008	38.18	38.26	36.93	37.79	6,795,363	-0.47(-1.24%)
Dec 12, 2008	36.80	38.75	36.80	38.26	9,485,983	+0.96(+2.57%)
Dec 11, 2008	37.44	38.31	36.32	37.30	14,879,140	-1.17(-3.04%)
Dec 10, 2008	37.87	38.67	37.18	38.47	10,134,145	+0.42(+1.11%)
Dec 09, 2008	39.45	39.52	37.59	38.04	11,008,119	-1.50(-3.79%)
Dec 08, 2008	39.68	40.32	39.02	39.54	10,310,758	-0.28(-0.70%)
Dec 05, 2008	37.38	40.04	37.16	39.82	12,082,558	+2.03(+5.36%)
Dec 04, 2008	36.52	38.22	36.19	37.79	13,768,470	+0.95(+2.59%)
Dec 03, 2008	36.32	37.41	34.91	36.84	11,005,935	+0.95(+2.63%)
Dec 02, 2008	34.75	35.97	34.22	35.89	8,567,669	+1.57(+4.57%)

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.