Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	34.13	35.47	33.93	34.65	0	+0.15(+0.44%)
Feb 26, 2009	35.71	35.71	34.29	34.49	6,515,847	-0.79(-2.25%)
Feb 25, 2009	36.19	36.33	34.84	35.29	3,644,220	-0.95(-2.61%)
Feb 24, 2009	35.23	36.41	35.02	36.23	3,338,305	+1.43(+4.12%)
Feb 23, 2009	35.63	35.78	34.61	34.80	4,446,684	-0.56(-1.59%)
Feb 20, 2009	35.67	36.14	34.61	35.36	5,081,330	-0.89(-2.45%)
Feb 19, 2009	36.43	37.11	36.18	36.25	3,219,758	+0.15(+0.42%)
Feb 18, 2009	37.14	37.14	35.55	36.10	4,934,642	-0.74(-2.00%)
Feb 17, 2009	37.21	37.57	36.46	36.83	4,424,700	-1.31(-3.43%)
Feb 13, 2009	37.09	38.50	37.09	38.14	5,036,556	+0.87(+2.33%)
Feb 12, 2009	36.39	37.32	35.70	37.27	4,078,204	+0.39(+1.06%)
Feb 11, 2009	36.28	37.12	36.06	36.88	3,031,812	+0.66(+1.82%)
Feb 10, 2009	37.52	37.90	36.01	36.22	7,543,044	-1.53(-4.05%)
Feb 09, 2009	38.25	38.55	37.33	37.75	3,566,784	-0.47(-1.23%)
Feb 06, 2009	36.68	38.44	36.68	38.22	6,252,508	+1.03(+2.78%)
Feb 05, 2009	35.35	37.38	35.26	37.19	7,515,140	+1.76(+4.96%)
Feb 04, 2009	35.90	37.45	35.11	35.43	10,999,102	+0.37(+1.06%)
Feb 03, 2009	34.44	35.50	34.05	35.06	5,359,524	+0.80(+2.34%)
Feb 02, 2009	33.97	34.67	33.92	34.25	4,159,394	-0.08(-0.22%)
Jan 30, 2009	34.81	35.43	34.03	34.33	0	-0.57(-1.64%)
Jan 29, 2009	35.31	35.71	34.62	34.90	3,057,123	-0.80(-2.25%)
Jan 28, 2009	35.36	36.36	35.05	35.71	4,099,494	+1.03(+2.98%)
Jan 27, 2009	33.86	34.98	33.71	34.68	4,628,929	+1.15(+3.42%)
Jan 26, 2009	33.35	33.72	32.89	33.53	4,596,276	+0.38(+1.15%)
Jan 23, 2009	33.71	33.71	32.32	33.15	5,485,673	-1.17(-3.40%)
Jan 22, 2009	34.06	34.49	33.61	34.31	5,142,779	-0.31(-0.88%)
Jan 21, 2009	35.38	35.60	33.99	34.62	7,151,862	-0.20(-0.58%)
Jan 20, 2009	36.79	37.69	34.39	34.82	6,719,717	-2.35(-6.32%)
Jan 16, 2009	36.63	37.69	36.40	37.17	0	+0.59(+1.62%)
Jan 15, 2009	34.34	37.30	34.26	36.58	6,850,245	+1.75(+5.02%)
Jan 14, 2009	34.80	35.58	34.41	34.83	5,798,733	-0.60(-1.70%)
Jan 13, 2009	32.96	35.79	32.54	35.43	8,331,678	+2.80(+8.58%)
Jan 12, 2009	32.76	33.07	32.30	32.63	4,456,959	+0.33(+1.04%)
Jan 09, 2009	32.26	32.74	31.80	32.30	3,495,214	-0.15(-0.47%)
Jan 08, 2009	33.30	33.44	31.89	32.45	4,978,114	-0.92(-2.75%)
Jan 07, 2009	33.32	33.88	32.82	33.37	3,620,642	-0.36(-1.08%)
Jan 06, 2009	34.06	34.59	33.39	33.73	4,600,728	-0.17(-0.51%)
Jan 05, 2009	33.65	34.08	33.16	33.90	4,151,456	+0.11(+0.34%)
Jan 02, 2009	32.69	33.96	32.31	33.79	0	+1.23(+3.79%)
Jan 01, 2009	32.02	32.75	31.95	32.55	0	+0.00(+0.00%)
Dec 31, 2008	32.02	32.75	31.95	32.55	2,723,768	+0.51(+1.58%)
Dec 30, 2008	31.57	32.10	30.75	32.05	2,746,840	+0.75(+2.41%)
Dec 29, 2008	31.34	31.36	30.95	31.29	3,051,374	-0.07(-0.21%)
Dec 26, 2008	31.59	31.69	31.08	31.36	1,500,613	-0.11(-0.33%)
Dec 24, 2008	31.24	31.53	30.70	31.46	1,045,368	+0.40(+1.29%)
Dec 23, 2008	30.71	31.70	30.19	31.06	3,988,565	+0.11(+0.37%)
Dec 22, 2008	31.01	31.45	30.29	30.95	3,261,430	-0.13(-0.43%)
Dec 19, 2008	31.44	31.88	30.16	31.08	5,599,174	-0.01(-0.03%)
Dec 18, 2008	31.88	32.17	30.80	31.09	4,828,438	-0.56(-1.78%)
Dec 17, 2008	30.08	32.62	29.86	31.66	7,722,941	+1.31(+4.31%)
Dec 16, 2008	28.84	30.37	28.58	30.35	9,871,395	+1.85(+6.51%)
Dec 15, 2008	29.54	29.84	28.05	28.49	6,734,151	-0.61(-2.10%)
Dec 12, 2008	29.63	30.23	27.25	29.10	11,051,638	-2.73(-8.58%)
Dec 11, 2008	32.58	32.95	31.53	31.84	5,570,271	-0.82(-2.52%)
Dec 10, 2008	33.62	34.00	32.19	32.66	4,306,805	-0.59(-1.78%)
Dec 09, 2008	32.79	34.14	32.74	33.25	4,917,399	+0.21(+0.64%)
Dec 08, 2008	33.25	34.13	32.68	33.04	5,889,093	+0.58(+1.80%)
Dec 05, 2008	30.58	32.53	29.89	32.46	5,899,502	+1.40(+4.49%)
Dec 04, 2008	32.11	32.75	30.58	31.06	5,482,329	-1.37(-4.21%)
Dec 03, 2008	31.34	32.62	31.03	32.43	5,063,689	+0.47(+1.46%)
Dec 02, 2008	31.89	32.35	30.65	31.96	5,276,200	+0.61(+1.95%)

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.