Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	35.37	35.74	35.10	35.25	479,079	+0.85(+2.47%)
Feb 26, 2009	35.30	35.55	34.09	34.40	221,800	-0.36(-1.04%)
Feb 25, 2009	35.75	35.87	34.52	34.76	360,910	-0.90(-2.52%)
Feb 24, 2009	34.40	35.66	34.35	35.66	454,706	+3.31(+10.23%)
Feb 23, 2009	33.50	33.50	32.26	32.35	431,060	-1.28(-3.81%)
Feb 20, 2009	33.70	33.90	32.72	33.63	525,948	-0.76(-2.21%)
Feb 19, 2009	35.25	35.55	34.20	34.39	519,673	-2.11(-5.78%)
Feb 18, 2009	37.00	37.00	36.03	36.50	444,051	-0.20(-0.54%)
Feb 17, 2009	37.25	37.40	36.40	36.70	300,803	-1.10(-2.91%)
Feb 13, 2009	38.10	38.40	37.75	37.80	1,445,873	-0.56(-1.46%)
Feb 12, 2009	37.50	38.36	37.29	38.36	1,222,233	+1.71(+4.67%)
Feb 11, 2009	36.80	36.96	36.30	36.65	388,518	+0.30(+0.83%)
Feb 10, 2009	37.05	37.74	36.20	36.35	915,490	-0.95(-2.55%)
Feb 09, 2009	36.80	37.67	36.65	37.30	371,564	-1.30(-3.37%)
Feb 06, 2009	37.75	38.64	37.75	38.60	632,249	+0.60(+1.58%)
Feb 05, 2009	37.70	38.35	37.45	38.00	733,624	-0.11(-0.29%)
Feb 04, 2009	38.28	38.70	33.49	38.11	344,796	-0.09(-0.24%)
Feb 03, 2009	37.55	38.42	37.55	38.20	878,305	+1.85(+5.09%)
Feb 02, 2009	36.60	36.75	35.76	36.35	730,326	-0.05(-0.14%)
Jan 30, 2009	38.35	38.85	35.60	36.40	1,860,271	-2.90(-7.38%)
Jan 29, 2009	41.80	41.95	39.20	39.30	2,126,297	-5.35(-11.98%)
Jan 28, 2009	44.25	45.05	44.25	44.65	643,126	+1.96(+4.59%)
Jan 27, 2009	42.46	43.35	42.40	42.69	245,211	+1.79(+4.38%)
Jan 26, 2009	41.00	41.45	40.49	40.90	314,949	-1.74(-4.08%)
Jan 23, 2009	41.50	42.64	41.50	42.64	317,511	+0.23(+0.54%)
Jan 22, 2009	43.65	43.85	41.90	42.41	485,059	-1.08(-2.48%)
Jan 21, 2009	41.55	43.50	41.55	43.49	302,509	+0.38(+0.88%)
Jan 20, 2009	44.85	44.85	43.10	43.11	204,083	-1.61(-3.60%)
Jan 16, 2009	45.29	45.50	43.95	44.72	1,132,605	-0.98(-2.14%)
Jan 15, 2009	45.45	46.25	44.80	45.70	1,089,714	+0.60(+1.33%)
Jan 14, 2009	46.40	46.45	44.53	45.10	436,794	-2.50(-5.25%)
Jan 13, 2009	47.50	47.65	47.00	47.60	320,076	+1.85(+4.04%)
Jan 12, 2009	46.25	46.50	45.50	45.75	449,924	-0.25(-0.54%)
Jan 09, 2009	45.85	46.65	45.63	46.00	313,707	-1.42(-2.99%)
Jan 08, 2009	47.10	47.42	46.42	47.42	446,309	+0.27(+0.57%)
Jan 07, 2009	49.00	49.00	46.62	47.15	542,973	-2.31(-4.67%)
Jan 06, 2009	48.95	49.80	48.77	49.46	379,764	+1.21(+2.51%)
Jan 05, 2009	48.30	49.10	47.60	48.25	324,580	+0.25(+0.52%)
Jan 02, 2009	47.75	48.40	46.60	48.00	270,160	+0.25(+0.52%)
Jan 01, 2009	47.50	47.94	47.25	47.75	0	+0.00(+0.00%)
Dec 31, 2008	47.50	47.94	47.25	47.75	259,851	+0.35(+0.74%)
Dec 30, 2008	46.15	47.40	46.05	47.40	258,545	+1.62(+3.54%)
Dec 29, 2008	47.30	47.30	45.30	45.78	237,737	-0.82(-1.76%)
Dec 26, 2008	46.85	47.30	46.13	46.60	187,186	-0.69(-1.46%)
Dec 24, 2008	46.80	47.30	46.80	47.29	143,414	+0.79(+1.70%)
Dec 23, 2008	47.75	47.99	46.01	46.50	488,512	-0.57(-1.21%)
Dec 22, 2008	48.90	48.90	46.60	47.07	525,440	-0.03(-0.06%)
Dec 19, 2008	47.80	48.50	46.96	47.10	735,964	+0.01(+0.02%)
Dec 18, 2008	48.25	67.65	46.62	47.09	984,219	-2.91(-5.82%)
Dec 17, 2008	49.45	50.30	49.45	50.00	675,966	-0.15(-0.30%)
Dec 16, 2008	48.00	50.15	47.65	50.15	904,381	+2.41(+5.05%)
Dec 15, 2008	47.75	48.88	46.63	47.74	415,922	+0.89(+1.90%)
Dec 12, 2008	46.00	47.18	45.15	46.85	311,011	+0.99(+2.16%)
Dec 11, 2008	47.75	47.75	45.65	45.86	495,133	-2.17(-4.52%)
Dec 10, 2008	47.95	48.60	47.66	48.03	743,864	+2.15(+4.69%)
Dec 09, 2008	44.91	46.55	44.90	45.88	459,012	+1.58(+3.57%)
Dec 08, 2008	42.50	44.35	42.50	44.30	474,513	+2.15(+5.10%)
Dec 05, 2008	40.50	42.15	40.11	42.15	409,849	+1.86(+4.62%)
Dec 04, 2008	39.75	41.50	39.75	40.29	662,363	-1.76(-4.19%)
Dec 03, 2008	41.04	42.05	39.83	42.05	1,417,045	+2.24(+5.63%)
Dec 02, 2008	38.50	39.85	38.50	39.81	677,990	+2.81(+7.59%)

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.