Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	35.73	37.30	35.73	36.50	0	-0.11(-0.29%)
Feb 26, 2009	39.27	39.34	36.28	36.61	5,732,010	-2.28(-5.86%)
Feb 25, 2009	39.85	40.04	38.72	38.88	3,380,681	-1.09(-2.72%)
Feb 24, 2009	39.02	40.15	38.80	39.97	3,515,104	+1.17(+3.03%)
Feb 23, 2009	40.50	40.50	38.74	38.80	3,195,102	-1.25(-3.11%)
Feb 20, 2009	39.46	40.58	39.07	40.04	3,662,723	+0.10(+0.25%)
Feb 19, 2009	40.01	40.45	39.85	39.94	3,328,017	+0.27(+0.67%)
Feb 18, 2009	40.09	40.26	39.18	39.68	4,085,767	+0.08(+0.20%)
Feb 17, 2009	39.72	40.20	38.28	39.60	4,015,987	-0.78(-1.94%)
Feb 13, 2009	40.21	41.06	40.15	40.38	2,631,734	-0.37(-0.92%)
Feb 12, 2009	39.71	40.82	39.53	40.75	2,607,867	+0.25(+0.61%)
Feb 11, 2009	39.94	40.62	39.85	40.50	3,098,210	+0.68(+1.70%)
Feb 10, 2009	39.83	41.03	39.59	39.83	3,871,672	-0.27(-0.67%)
Feb 09, 2009	40.67	40.67	39.66	40.09	3,359,588	-0.55(-1.36%)
Feb 06, 2009	40.09	41.37	40.09	40.65	3,839,322	+0.52(+1.29%)
Feb 05, 2009	40.04	41.35	40.04	40.13	6,031,002	-0.32(-0.79%)
Feb 04, 2009	40.18	41.13	39.85	40.45	4,229,318	+0.47(+1.18%)
Feb 03, 2009	39.99	40.32	38.98	39.98	4,776,353	-0.07(-0.18%)
Feb 02, 2009	38.76	40.40	38.76	40.05	4,932,074	+0.72(+1.83%)
Jan 30, 2009	39.79	40.17	38.96	39.33	0	-0.57(-1.43%)
Jan 29, 2009	39.69	40.33	39.53	39.90	3,373,332	-0.31(-0.77%)
Jan 28, 2009	40.35	40.68	39.66	40.21	4,312,575	-0.03(-0.07%)
Jan 27, 2009	38.49	41.00	38.40	40.24	9,797,816	+4.29(+11.93%)
Jan 26, 2009	35.31	36.16	35.16	35.95	4,300,891	+0.68(+1.92%)
Jan 23, 2009	34.87	35.81	34.46	35.27	3,669,878	-0.21(-0.60%)
Jan 22, 2009	35.36	35.76	34.85	35.49	3,748,665	-0.42(-1.16%)
Jan 21, 2009	35.97	36.12	35.08	35.90	2,516,717	+0.16(+0.45%)
Jan 20, 2009	36.61	37.67	35.68	35.74	3,452,003	-0.93(-2.52%)
Jan 16, 2009	37.08	37.11	36.17	36.67	0	+0.04(+0.12%)
Jan 15, 2009	36.50	36.77	35.14	36.62	3,128,479	+0.07(+0.19%)
Jan 14, 2009	36.82	37.64	36.21	36.55	4,572,837	-0.87(-2.33%)
Jan 13, 2009	35.32	37.67	35.17	37.43	4,860,540	+2.08(+5.89%)
Jan 12, 2009	35.78	35.78	34.35	35.34	2,557,492	-0.44(-1.22%)
Jan 09, 2009	36.32	36.40	35.19	35.78	1,652,959	-0.55(-1.52%)
Jan 08, 2009	35.37	36.38	34.52	36.33	3,201,011	+0.07(+0.20%)
Jan 07, 2009	34.99	36.58	34.72	36.26	2,755,252	+1.09(+3.09%)
Jan 06, 2009	35.53	36.19	34.74	35.17	1,697,855	-0.34(-0.95%)
Jan 05, 2009	34.59	35.66	34.25	35.51	2,355,606	+0.79(+2.28%)
Jan 02, 2009	34.57	34.91	34.17	34.72	0	+0.26(+0.75%)
Jan 01, 2009	34.39	34.62	33.76	34.46	0	+0.00(+0.00%)
Dec 31, 2008	34.39	34.62	33.76	34.46	1,791,361	+0.19(+0.54%)
Dec 30, 2008	33.16	34.29	33.16	34.28	1,258,939	+1.30(+3.94%)
Dec 29, 2008	33.10	33.33	32.56	32.98	1,481,641	-0.28(-0.83%)
Dec 26, 2008	33.20	33.35	32.88	33.25	437,733	+0.18(+0.54%)
Dec 24, 2008	33.09	33.44	32.86	33.07	585,013	+0.04(+0.11%)
Dec 23, 2008	33.39	33.53	32.88	33.04	1,710,463	+0.12(+0.38%)
Dec 22, 2008	33.80	33.82	32.55	32.91	1,791,672	-0.80(-2.38%)
Dec 19, 2008	34.12	34.68	33.48	33.72	2,945,710	-0.02(-0.05%)
Dec 18, 2008	33.83	34.09	33.18	33.73	2,523,439	+0.08(+0.24%)
Dec 17, 2008	33.92	34.27	33.12	33.65	2,493,368	-0.63(-1.84%)
Dec 16, 2008	32.54	34.31	32.47	34.28	3,837,372	+2.02(+6.26%)
Dec 15, 2008	32.41	32.84	31.55	32.26	3,831,342	-0.24(-0.74%)
Dec 12, 2008	31.14	32.63	30.73	32.50	3,898,644	+0.75(+2.35%)
Dec 11, 2008	29.55	32.74	29.55	31.76	5,091,351	+1.90(+6.35%)
Dec 10, 2008	30.53	30.70	29.52	29.86	2,403,276	-0.35(-1.15%)
Dec 09, 2008	30.24	30.96	29.88	30.21	2,234,486	-0.25(-0.82%)
Dec 08, 2008	30.34	30.90	29.62	30.46	2,464,107	+0.57(+1.91%)
Dec 05, 2008	28.99	29.98	27.89	29.89	2,577,230	+0.52(+1.76%)
Dec 04, 2008	29.36	29.68	28.92	29.37	4,389,559	-0.17(-0.57%)
Dec 03, 2008	28.88	30.08	28.22	29.54	4,085,406	+0.20(+0.67%)
Dec 02, 2008	28.86	29.42	28.30	29.35	1,847,698	+0.85(+2.97%)

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.