Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	36.79	36.95	34.30	35.35	0	-0.48(-1.34%)
Feb 26, 2009	35.48	35.84	34.61	35.83	577,582	-0.06(-0.17%)
Feb 25, 2009	37.11	38.38	35.63	35.89	505,787	-1.27(-3.42%)
Feb 24, 2009	39.44	39.44	36.83	37.16	571,545	-2.31(-5.85%)
Feb 23, 2009	38.74	39.95	38.18	39.47	411,851	-0.16(-0.40%)
Feb 20, 2009	39.90	40.63	39.14	39.63	664,611	+1.54(+4.04%)
Feb 19, 2009	38.18	38.69	37.81	38.09	547,687	-0.95(-2.43%)
Feb 18, 2009	37.70	39.25	37.24	39.04	499,958	+1.11(+2.93%)
Feb 17, 2009	37.63	38.30	37.40	37.93	882,521	+2.30(+6.46%)
Feb 13, 2009	35.45	35.76	34.89	35.63	289,447	-0.38(-1.06%)
Feb 12, 2009	35.92	36.44	35.63	36.01	397,759	+0.60(+1.69%)
Feb 11, 2009	34.44	36.15	34.35	35.41	599,187	+1.58(+4.67%)
Feb 10, 2009	33.35	33.96	33.14	33.83	266,396	+1.45(+4.48%)
Feb 09, 2009	32.69	32.74	31.93	32.38	252,928	-1.14(-3.40%)
Feb 06, 2009	33.36	33.88	33.22	33.52	222,621	-0.35(-1.03%)
Feb 05, 2009	34.25	34.35	33.24	33.87	234,453	+0.77(+2.33%)
Feb 04, 2009	32.89	33.38	32.68	33.10	121,964	+0.42(+1.29%)
Feb 03, 2009	33.44	33.57	31.84	32.68	249,936	-0.12(-0.37%)
Feb 02, 2009	33.89	34.22	32.79	32.80	197,957	-2.00(-5.75%)
Jan 30, 2009	34.32	34.89	33.55	34.80	0	+1.30(+3.88%)
Jan 29, 2009	31.85	33.50	31.26	33.50	182,138	+1.58(+4.95%)
Jan 28, 2009	32.65	32.66	31.50	31.92	174,930	-0.67(-2.06%)
Jan 27, 2009	32.78	33.00	32.45	32.59	212,545	-0.46(-1.39%)
Jan 26, 2009	33.09	34.03	30.67	33.05	473,647	+0.34(+1.04%)
Jan 23, 2009	31.49	33.11	31.04	32.71	340,257	+2.64(+8.78%)
Jan 22, 2009	29.65	30.20	29.54	30.07	100,536	+0.30(+1.01%)
Jan 21, 2009	29.87	29.87	28.89	29.77	218,752	-0.30(-1.00%)
Jan 20, 2009	29.55	30.50	29.33	30.07	198,436	+1.24(+4.30%)
Jan 16, 2009	28.30	28.91	28.04	28.83	94,809	+1.61(+5.91%)
Jan 15, 2009	26.71	27.33	26.17	27.22	97,088	+0.42(+1.57%)
Jan 14, 2009	27.17	27.59	26.52	26.80	136,368	-0.67(-2.44%)
Jan 13, 2009	27.65	28.00	27.37	27.47	56,490	+0.12(+0.44%)
Jan 12, 2009	28.20	28.29	27.01	27.35	159,621	-2.28(-7.69%)
Jan 09, 2009	29.30	30.70	29.01	29.63	63,034	-0.36(-1.20%)
Jan 08, 2009	30.00	30.22	29.56	29.99	84,659	+1.19(+4.13%)
Jan 07, 2009	30.15	31.50	28.20	28.80	92,210	-1.77(-5.79%)
Jan 06, 2009	29.04	30.83	29.02	30.57	156,245	+0.42(+1.39%)
Jan 05, 2009	29.96	30.19	29.00	30.15	130,412	-1.25(-3.98%)
Jan 02, 2009	31.25	31.52	31.00	31.40	0	-0.20(-0.63%)
Jan 01, 2009	30.49	31.98	29.91	31.60	0	+0.00(+0.00%)
Dec 31, 2008	30.49	31.98	29.91	31.60	156,302	+0.31(+0.99%)
Dec 30, 2008	31.10	31.29	30.70	31.29	105,516	-0.12(-0.38%)
Dec 29, 2008	31.67	33.98	31.13	31.41	230,431	+0.42(+1.36%)
Dec 26, 2008	29.59	31.08	29.24	30.99	66,109	+1.48(+5.02%)
Dec 24, 2008	28.56	29.51	28.56	29.51	12,061	+0.77(+2.68%)
Dec 23, 2008	29.08	29.37	28.13	28.74	49,609	-0.61(-2.08%)
Dec 22, 2008	29.26	30.52	29.10	29.35	88,314	+0.50(+1.73%)
Dec 19, 2008	29.01	29.01	28.39	28.85	59,574	-1.07(-3.58%)
Dec 18, 2008	30.74	30.74	29.50	29.92	117,773	-1.08(-3.48%)
Dec 17, 2008	30.98	36.10	30.65	31.00	273,053	+0.54(+1.77%)
Dec 16, 2008	28.95	30.52	28.57	30.46	139,666	+1.51(+5.22%)
Dec 15, 2008	28.68	29.23	28.00	28.95	251,727	+1.34(+4.85%)
Dec 12, 2008	28.22	28.31	27.50	27.61	0	-0.17(-0.61%)
Dec 11, 2008	28.37	28.95	27.57	27.78	235,128	+0.78(+2.89%)
Dec 10, 2008	26.90	27.17	26.49	27.00	78,897	+2.16(+8.70%)
Dec 09, 2008	24.40	25.84	24.25	24.84	57,997	+0.19(+0.76%)
Dec 08, 2008	25.07	25.50	24.20	24.65	57,243	+0.87(+3.67%)
Dec 05, 2008	23.70	23.83	22.86	23.78	0	-0.49(-2.02%)
Dec 04, 2008	24.51	25.50	24.14	24.27	63,256	-0.55(-2.22%)

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.

bottom clear

About Us