Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	31.55	32.43	31.43	31.88	0	-0.28(-0.87%)
Feb 26, 2009	32.98	33.15	32.09	32.16	2,182,768	-0.48(-1.47%)
Feb 25, 2009	32.88	33.13	32.57	32.64	1,862,295	-0.76(-2.28%)
Feb 24, 2009	32.93	33.55	32.57	33.40	1,275,183	+0.45(+1.37%)
Feb 23, 2009	34.53	34.54	32.88	32.95	1,363,591	-1.20(-3.51%)
Feb 20, 2009	33.97	34.49	33.77	34.15	1,591,245	-0.47(-1.37%)
Feb 19, 2009	34.70	34.97	34.20	34.62	2,388,023	+0.89(+2.64%)
Feb 18, 2009	33.96	33.96	33.20	33.73	1,554,847	+0.16(+0.49%)
Feb 17, 2009	33.90	33.99	33.33	33.57	1,708,038	-0.86(-2.51%)
Feb 13, 2009	34.38	34.73	34.19	34.43	1,604,926	-0.47(-1.34%)
Feb 12, 2009	34.27	34.90	34.08	34.90	2,725,331	-1.30(-3.60%)
Feb 11, 2009	35.82	36.25	35.52	36.20	1,185,169	+0.56(+1.58%)
Feb 10, 2009	37.17	37.28	35.41	35.64	2,295,333	-2.15(-5.68%)
Feb 09, 2009	38.19	38.26	37.65	37.78	954,257	-0.33(-0.86%)
Feb 06, 2009	37.45	38.37	37.32	38.11	1,867,478	-0.01(-0.04%)
Feb 05, 2009	37.67	38.41	37.42	38.13	3,341,092	+0.22(+0.58%)
Feb 04, 2009	38.11	38.61	37.65	37.91	2,852,765	-0.23(-0.61%)
Feb 03, 2009	36.82	38.35	36.44	38.14	1,952,122	+1.87(+5.14%)
Feb 02, 2009	35.86	36.46	35.61	36.27	2,097,325	-0.99(-2.65%)
Jan 30, 2009	37.70	37.85	37.12	37.26	0	+0.65(+1.78%)
Jan 29, 2009	36.76	37.08	36.43	36.61	979,644	-0.41(-1.11%)
Jan 28, 2009	37.06	37.36	36.68	37.02	1,513,153	+0.84(+2.33%)
Jan 27, 2009	35.79	36.44	35.62	36.18	966,201	+0.47(+1.31%)
Jan 26, 2009	35.45	36.06	35.28	35.71	863,032	+0.51(+1.46%)
Jan 23, 2009	34.34	35.52	34.31	35.20	1,326,953	-0.26(-0.73%)
Jan 22, 2009	34.51	35.66	34.46	35.46	1,815,842	-0.76(-2.10%)
Jan 21, 2009	35.58	36.24	34.83	36.22	1,731,168	+0.58(+1.62%)
Jan 20, 2009	36.36	36.58	35.64	35.64	1,419,056	-1.47(-3.97%)
Jan 16, 2009	37.78	37.82	36.51	37.12	1,285,237	+0.17(+0.46%)
Jan 15, 2009	36.69	37.17	35.93	36.95	1,382,368	+0.29(+0.79%)
Jan 14, 2009	36.71	37.12	36.34	36.66	1,432,054	-0.79(-2.11%)
Jan 13, 2009	37.34	37.95	37.14	37.45	1,396,185	-0.71(-1.87%)
Jan 12, 2009	38.19	38.53	38.00	38.16	1,595,655	-0.61(-1.57%)
Jan 09, 2009	39.54	39.54	38.68	38.77	1,024,382	-0.98(-2.47%)
Jan 08, 2009	39.68	39.84	38.95	39.75	986,257	+0.38(+0.98%)
Jan 07, 2009	39.65	39.86	39.12	39.37	825,507	-0.11(-0.28%)
Jan 06, 2009	38.69	39.76	38.55	39.48	1,584,113	-0.60(-1.49%)
Jan 05, 2009	39.26	40.21	39.22	40.07	1,051,146	+0.66(+1.67%)
Jan 02, 2009	38.64	39.63	38.50	39.42	0	+0.51(+1.30%)
Jan 01, 2009	38.39	39.18	38.18	38.91	0	+0.00(+0.00%)
Dec 31, 2008	38.39	39.18	38.18	38.91	1,178,908	+0.75(+1.96%)
Dec 30, 2008	37.46	38.19	37.46	38.16	1,236,676	+0.27(+0.72%)
Dec 29, 2008	38.23	38.26	37.58	37.89	954,521	-0.31(-0.81%)
Dec 26, 2008	38.87	38.87	37.95	38.19	622,326	+0.15(+0.40%)
Dec 24, 2008	38.91	38.91	37.82	38.04	474,028	-0.34(-0.88%)
Dec 23, 2008	39.46	39.46	38.21	38.38	1,287,704	+0.23(+0.59%)
Dec 22, 2008	38.55	38.64	37.74	38.15	1,528,275	-0.57(-1.47%)
Dec 19, 2008	38.65	39.47	38.54	38.72	1,077,540	+0.19(+0.48%)
Dec 18, 2008	39.37	39.95	38.24	38.54	1,516,444	-1.30(-3.27%)
Dec 17, 2008	39.71	40.09	39.00	39.84	1,097,140	-0.80(-1.97%)
Dec 16, 2008	39.30	40.79	39.07	40.64	1,109,940	+1.73(+4.46%)
Dec 15, 2008	39.00	39.19	38.54	38.91	897,225	+0.19(+0.48%)
Dec 12, 2008	38.35	38.87	37.80	38.72	1,276,112	+0.62(+1.62%)
Dec 11, 2008	38.43	38.94	37.78	38.11	1,084,717	-0.45(-1.16%)
Dec 10, 2008	38.71	38.94	38.00	38.55	1,029,649	+0.27(+0.70%)
Dec 09, 2008	38.24	39.15	37.89	38.28	1,279,584	+0.05(+0.13%)
Dec 08, 2008	38.20	38.77	37.54	38.24	1,717,705	+1.44(+3.91%)
Dec 05, 2008	36.46	36.92	35.08	36.80	1,806,054	+0.44(+1.21%)
Dec 04, 2008	36.89	37.40	36.01	36.36	990,709	-0.47(-1.27%)
Dec 03, 2008	36.14	36.93	35.21	36.82	1,700,311	+0.46(+1.26%)
Dec 02, 2008	36.06	36.50	35.45	36.36	1,528,145	+0.55(+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.