Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	31.77	32.07	31.18	31.45	0	-0.52(-1.63%)
Feb 26, 2009	32.71	32.78	31.93	31.97	20,839,062	-0.62(-1.90%)
Feb 25, 2009	32.38	32.96	32.14	32.59	26,610,322	+0.10(+0.30%)
Feb 24, 2009	34.25	32.76	31.97	32.50	22,948,010	+0.57(+1.78%)
Feb 23, 2009	32.97	32.97	31.86	31.93	23,173,026	-0.88(-2.69%)
Feb 20, 2009	32.80	33.53	32.52	32.81	0	-0.57(-1.72%)
Feb 19, 2009	33.63	33.98	33.32	33.38	20,683,354	+0.12(+0.35%)
Feb 18, 2009	32.54	33.41	32.48	33.27	25,661,454	+0.55(+1.68%)
Feb 17, 2009	32.65	33.26	32.18	32.72	31,907,776	-0.64(-1.92%)
Feb 13, 2009	33.54	33.74	33.12	33.36	17,834,584	-0.12(-0.37%)
Feb 12, 2009	33.25	33.56	32.61	33.48	27,597,588	+0.08(+0.23%)
Feb 11, 2009	33.82	33.89	33.21	33.40	25,124,246	-0.19(-0.56%)
Feb 10, 2009	34.44	34.91	33.28	33.59	34,492,592	-0.97(-2.81%)
Feb 09, 2009	35.19	35.25	34.39	34.57	20,556,854	-0.69(-1.96%)
Feb 06, 2009	34.88	35.56	34.64	35.26	23,491,840	+0.44(+1.28%)
Feb 05, 2009	34.14	35.00	34.04	34.81	27,150,758	+0.52(+1.52%)
Feb 04, 2009	35.47	35.55	34.09	34.29	22,607,580	-0.91(-2.58%)
Feb 03, 2009	34.93	35.32	34.30	35.20	22,819,126	+0.56(+1.62%)
Feb 02, 2009	35.26	35.51	34.09	34.64	29,754,836	-0.95(-2.66%)
Jan 30, 2009	36.89	37.11	35.41	35.58	0	-2.43(-6.39%)
Jan 29, 2009	37.73	38.52	37.58	38.01	22,284,624	+0.03(+0.07%)
Jan 28, 2009	37.54	38.12	37.15	37.99	27,333,112	+0.97(+2.61%)
Jan 27, 2009	36.88	37.47	36.69	37.02	18,321,804	+0.22(+0.59%)
Jan 26, 2009	36.53	37.16	36.31	36.81	26,086,886	+0.24(+0.66%)
Jan 23, 2009	36.92	36.96	36.30	36.56	32,275,536	-0.63(-1.69%)
Jan 22, 2009	37.47	37.58	36.74	37.19	29,304,398	-0.40(-1.06%)
Jan 21, 2009	38.00	38.00	36.88	37.59	27,881,574	+0.09(+0.24%)
Jan 20, 2009	37.72	38.16	37.37	37.50	27,567,068	-0.20(-0.52%)
Jan 16, 2009	37.92	38.03	37.30	37.69	0	+0.18(+0.47%)
Jan 15, 2009	37.28	37.53	36.92	37.52	28,804,306	-0.26(-0.69%)
Jan 14, 2009	38.56	38.64	37.36	37.78	24,685,868	-1.05(-2.71%)
Jan 13, 2009	39.15	39.37	38.54	38.83	24,186,182	-0.31(-0.78%)
Jan 12, 2009	39.01	39.45	38.97	39.14	17,418,618	+0.05(+0.13%)
Jan 09, 2009	39.59	39.70	39.01	39.08	16,606,922	-0.36(-0.91%)
Jan 08, 2009	39.77	39.99	39.18	39.44	17,625,334	-0.44(-1.10%)
Jan 07, 2009	40.04	40.26	39.59	39.88	19,020,702	-0.71(-1.75%)
Jan 06, 2009	40.81	41.10	40.16	40.59	20,526,312	-0.12(-0.29%)
Jan 05, 2009	40.69	40.77	40.21	40.71	21,936,178	-0.29(-0.72%)
Jan 02, 2009	40.28	41.11	39.87	41.00	0	+0.64(+1.59%)
Jan 01, 2009	40.06	40.61	39.87	40.36	0	+0.00(+0.00%)
Dec 31, 2008	40.06	40.61	39.87	40.36	16,609,461	+0.46(+1.15%)
Dec 30, 2008	39.50	40.14	39.45	39.91	15,326,430	+0.60(+1.53%)
Dec 29, 2008	39.69	39.69	38.80	39.31	13,150,835	-0.22(-0.55%)
Dec 26, 2008	39.57	39.83	39.23	39.52	6,823,952	+0.09(+0.23%)
Dec 24, 2008	39.14	39.63	39.10	39.43	6,188,965	+0.37(+0.94%)
Dec 23, 2008	39.55	39.83	38.96	39.06	16,317,891	-0.41(-1.04%)
Dec 22, 2008	39.76	39.76	38.69	39.48	17,470,612	+0.18(+0.47%)
Dec 19, 2008	39.70	40.47	39.01	39.29	35,604,732	-0.08(-0.22%)
Dec 18, 2008	39.83	40.59	38.85	39.38	26,336,120	-0.25(-0.64%)
Dec 17, 2008	39.82	40.08	39.18	39.63	24,829,738	-0.60(-1.49%)
Dec 16, 2008	39.11	40.32	38.90	40.23	27,244,898	+1.48(+3.81%)
Dec 15, 2008	37.97	39.08	37.97	38.76	18,732,194	+0.27(+0.71%)
Dec 12, 2008	38.09	38.67	37.25	38.48	25,759,334	+0.24(+0.61%)
Dec 11, 2008	37.72	39.08	37.54	38.25	28,886,484	-0.35(-0.91%)
Dec 10, 2008	39.35	39.61	38.20	38.60	22,641,246	-0.44(-1.12%)
Dec 09, 2008	40.46	40.64	38.76	39.04	32,838,120	-1.76(-4.32%)
Dec 08, 2008	41.14	41.79	40.49	40.80	32,000,614	-0.09(-0.22%)
Dec 05, 2008	39.70	41.09	38.78	40.89	33,828,184	+0.90(+2.25%)
Dec 04, 2008	40.66	41.09	39.55	39.99	27,444,848	-1.06(-2.59%)
Dec 03, 2008	39.96	41.22	39.50	41.06	30,581,592	+0.94(+2.34%)
Dec 02, 2008	40.22	40.25	38.75	40.12	31,002,398	+0.62(+1.57%)

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.