Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	38.92	40.43	38.53	38.90	5,120,975	-0.90(-2.27%)
Feb 26, 2009	41.72	42.04	39.21	39.80	5,897,014	-0.91(-2.24%)
Feb 25, 2009	41.76	42.01	39.31	40.71	6,653,189	-1.86(-4.36%)
Feb 24, 2009	38.91	42.58	38.56	42.57	7,005,637	+4.28(+11.17%)
Feb 23, 2009	40.48	40.73	38.23	38.29	3,834,688	-1.27(-3.20%)
Feb 20, 2009	37.85	40.42	37.29	39.56	7,419,127	+0.99(+2.58%)
Feb 19, 2009	40.84	41.02	38.56	38.56	4,890,645	-1.37(-3.42%)
Feb 18, 2009	39.53	40.31	38.44	39.93	4,534,918	+1.14(+2.94%)
Feb 17, 2009	39.45	39.82	37.90	38.79	5,208,510	-1.54(-3.82%)
Feb 13, 2009	41.25	41.96	40.32	40.33	3,089,078	-1.71(-4.06%)
Feb 12, 2009	40.25	42.29	40.05	42.04	5,867,600	-0.69(-1.61%)
Feb 11, 2009	40.74	43.07	40.51	42.72	4,695,330	+2.13(+5.24%)
Feb 10, 2009	43.00	43.64	40.41	40.59	5,391,250	-3.05(-6.98%)
Feb 09, 2009	43.26	44.17	42.73	43.64	2,901,884	+0.49(+1.14%)
Feb 06, 2009	41.45	43.28	41.45	43.15	5,232,557	+0.90(+2.12%)
Feb 05, 2009	40.33	43.53	39.63	42.25	6,678,744	+1.32(+3.23%)
Feb 04, 2009	41.65	42.55	40.66	40.93	4,906,694	-0.34(-0.83%)
Feb 03, 2009	42.13	43.15	40.30	41.27	6,489,890	-0.98(-2.32%)
Feb 02, 2009	39.77	42.65	39.37	42.25	5,574,386	+1.97(+4.90%)
Jan 30, 2009	40.40	41.90	39.63	40.28	5,134,051	+0.48(+1.21%)
Jan 29, 2009	42.00	42.64	39.59	39.80	4,711,301	-3.07(-7.17%)
Jan 28, 2009	40.78	42.95	40.29	42.87	6,974,321	+3.57(+9.09%)
Jan 27, 2009	39.59	40.13	38.20	39.30	4,662,864	+0.64(+1.65%)
Jan 26, 2009	38.96	40.40	37.91	38.66	4,434,145	-0.94(-2.37%)
Jan 23, 2009	37.11	40.21	36.76	39.60	4,535,223	+1.45(+3.80%)
Jan 22, 2009	39.49	40.87	36.53	38.15	8,043,411	-2.12(-5.27%)
Jan 21, 2009	35.08	40.43	34.35	40.27	15,406,128	+9.51(+30.91%)
Jan 20, 2009	31.17	35.15	30.34	30.76	17,168,612	-5.01(-14.00%)
Jan 16, 2009	34.82	35.97	33.52	35.77	6,856,708	+1.96(+5.80%)
Jan 15, 2009	33.16	34.92	31.74	33.81	5,028,762	+0.73(+2.20%)
Jan 14, 2009	32.83	33.50	32.03	33.08	3,728,236	-0.71(-2.09%)
Jan 13, 2009	33.72	34.39	32.79	33.79	3,476,688	-0.17(-0.50%)
Jan 12, 2009	35.10	35.48	33.78	33.96	2,639,140	-1.17(-3.33%)
Jan 09, 2009	36.76	37.02	35.11	35.13	2,245,383	-1.55(-4.22%)
Jan 08, 2009	36.45	37.32	35.90	36.67	3,275,639	+0.08(+0.21%)
Jan 07, 2009	38.10	38.72	36.45	36.60	4,260,923	-1.34(-3.53%)
Jan 06, 2009	37.25	38.16	37.04	37.93	3,251,347	+1.03(+2.79%)
Jan 05, 2009	36.97	37.27	35.83	36.90	3,072,611	-0.36(-0.98%)
Jan 02, 2009	36.41	37.33	34.89	37.27	3,296,330	+0.76(+2.07%)
Dec 31, 2008	35.38	36.55	34.68	36.51	2,620,914	+1.27(+3.60%)
Dec 30, 2008	33.77	35.28	33.37	35.24	1,702,076	+1.76(+5.27%)
Dec 29, 2008	34.34	34.34	32.91	33.48	1,477,490	-1.02(-2.96%)
Dec 26, 2008	35.01	35.01	34.16	34.50	768,769	-0.22(-0.63%)
Dec 24, 2008	34.12	34.78	33.92	34.72	505,267	+0.11(+0.32%)
Dec 23, 2008	35.49	35.52	34.03	34.61	1,575,578	-0.39(-1.10%)
Dec 22, 2008	36.20	37.15	34.66	34.99	3,056,144	-1.12(-3.10%)
Dec 19, 2008	34.90	37.81	34.66	36.11	5,203,235	+1.55(+4.48%)
Dec 18, 2008	36.37	36.50	34.26	34.56	2,960,672	-0.82(-2.32%)
Dec 17, 2008	35.71	36.06	34.50	35.38	2,812,042	-0.33(-0.92%)
Dec 16, 2008	31.71	35.71	31.71	35.71	3,956,835	+4.05(+12.78%)
Dec 15, 2008	31.62	32.70	31.20	31.67	2,318,716	-0.40(-1.24%)
Dec 12, 2008	31.08	32.70	31.04	32.06	3,539,691	+0.11(+0.35%)
Dec 11, 2008	34.67	35.50	31.84	31.95	3,391,693	-3.25(-9.23%)
Dec 10, 2008	35.34	35.96	33.85	35.20	3,161,121	+0.11(+0.32%)
Dec 09, 2008	36.69	36.97	34.14	35.09	4,541,070	-1.93(-5.20%)
Dec 08, 2008	36.93	37.10	35.10	37.02	4,354,814	+1.60(+4.51%)
Dec 05, 2008	31.72	35.42	30.62	35.42	3,889,054	+3.09(+9.55%)
Dec 04, 2008	31.46	34.27	30.33	32.33	5,007,766	+0.43(+1.36%)
Dec 03, 2008	29.27	31.94	28.65	31.90	4,411,046	+2.05(+6.87%)
Dec 02, 2008	28.65	29.99	27.37	29.85	4,098,186	+2.25(+8.17%)

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.