Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	29.55	29.74	29.11	29.22	0	-0.45(-1.51%)
Feb 26, 2009	30.31	30.36	29.39	29.67	1,388,071	-0.60(-1.98%)
Feb 25, 2009	30.49	30.49	30.07	30.27	1,306,097	-0.15(-0.49%)
Feb 24, 2009	30.12	30.63	29.98	30.42	1,489,558	+0.43(+1.42%)
Feb 23, 2009	30.77	31.15	29.66	29.99	2,035,348	-0.77(-2.51%)
Feb 20, 2009	30.50	30.93	30.21	30.76	1,490,400	-0.46(-1.46%)
Feb 19, 2009	31.21	31.43	31.08	31.22	886,701	+0.16(+0.50%)
Feb 18, 2009	31.43	31.49	30.20	31.06	3,255,440	-0.19(-0.60%)
Feb 17, 2009	32.06	32.09	31.11	31.25	3,500,392	-0.82(-2.55%)
Feb 13, 2009	32.01	32.07	31.76	32.07	688,144	+0.13(+0.39%)
Feb 12, 2009	31.76	31.94	31.65	31.94	1,171,805	-0.10(-0.31%)
Feb 11, 2009	32.26	32.30	31.98	32.04	1,362,464	-0.07(-0.23%)
Feb 10, 2009	32.39	32.40	31.95	32.12	1,912,397	-0.21(-0.66%)
Feb 09, 2009	32.02	32.41	31.96	32.33	1,913,128	+0.25(+0.77%)
Feb 06, 2009	31.68	32.09	31.55	32.08	1,911,992	+0.63(+2.02%)
Feb 05, 2009	31.86	32.05	31.30	31.45	1,925,171	-0.26(-0.82%)
Feb 04, 2009	31.93	31.97	31.65	31.71	2,051,602	-0.03(-0.08%)
Feb 03, 2009	31.92	31.94	31.51	31.73	1,477,554	+0.06(+0.18%)
Feb 02, 2009	32.10	32.25	31.46	31.68	2,388,454	-1.02(-3.11%)
Jan 30, 2009	32.85	32.85	32.42	32.69	0	+0.15(+0.45%)
Jan 29, 2009	33.00	33.18	32.38	32.55	1,576,755	-0.83(-2.49%)
Jan 28, 2009	32.56	33.40	32.49	33.38	3,565,527	+1.14(+3.55%)
Jan 27, 2009	32.23	32.35	31.97	32.23	1,467,994	+0.30(+0.93%)
Jan 26, 2009	32.06	32.26	31.75	31.94	1,319,908	+0.08(+0.26%)
Jan 23, 2009	32.08	32.30	31.46	31.86	3,580,941	-0.52(-1.60%)
Jan 22, 2009	32.53	32.53	32.05	32.37	1,046,423	-0.09(-0.27%)
Jan 21, 2009	32.51	32.61	32.02	32.46	1,229,320	+0.00(+0.01%)
Jan 20, 2009	32.59	32.82	32.16	32.45	1,251,935	-0.56(-1.71%)
Jan 16, 2009	32.69	33.08	32.06	33.02	1,322,752	+0.27(+0.81%)
Jan 15, 2009	32.64	32.82	32.38	32.75	2,583,152	-0.13(-0.40%)
Jan 14, 2009	32.83	33.11	32.02	32.89	2,315,057	-0.43(-1.28%)
Jan 13, 2009	33.81	33.81	32.95	33.31	1,411,858	-0.12(-0.37%)
Jan 12, 2009	34.32	34.37	33.12	33.43	1,996,807	-0.74(-2.17%)
Jan 09, 2009	34.27	34.27	33.70	34.18	1,902,238	+0.50(+1.47%)
Jan 08, 2009	34.03	34.03	33.40	33.68	2,237,120	-0.50(-1.45%)
Jan 07, 2009	34.74	34.92	33.78	34.18	4,022,921	-0.63(-1.81%)
Jan 06, 2009	34.84	35.03	34.55	34.81	5,217,031	+0.29(+0.84%)
Jan 05, 2009	32.77	37.15	32.75	34.51	4,389,593	+1.59(+4.83%)
Jan 02, 2009	32.84	33.22	32.84	32.92	0	-0.10(-0.32%)
Jan 01, 2009	32.82	33.09	32.62	33.03	0	+0.00(+0.00%)
Dec 31, 2008	32.82	33.09	32.62	33.03	1,627,797	+0.21(+0.65%)
Dec 30, 2008	33.09	33.09	32.51	32.82	1,219,790	+0.10(+0.31%)
Dec 29, 2008	32.70	32.93	32.37	32.72	2,347,361	-0.01(-0.03%)
Dec 26, 2008	32.15	32.74	31.73	32.72	2,971,360	+0.61(+1.91%)
Dec 24, 2008	32.45	32.81	31.93	32.11	1,812,578	-0.51(-1.57%)
Dec 23, 2008	32.32	32.72	32.07	32.62	2,808,460	+0.47(+1.46%)
Dec 22, 2008	31.00	32.31	30.76	32.16	4,060,994	+1.24(+4.01%)
Dec 19, 2008	30.85	30.96	30.47	30.92	2,703,169	-0.21(-0.67%)
Dec 18, 2008	29.86	31.49	29.58	31.13	4,912,784	+1.71(+5.81%)
Dec 17, 2008	28.84	29.59	28.51	29.42	3,867,672	+0.73(+2.55%)
Dec 16, 2008	28.17	28.69	28.07	28.68	1,205,160	+0.53(+1.87%)
Dec 15, 2008	27.99	28.52	27.99	28.16	1,406,726	-0.15(-0.53%)
Dec 12, 2008	27.96	28.37	27.83	28.31	736,242	+0.39(+1.38%)
Dec 11, 2008	28.04	28.24	27.92	27.92	2,104,483	-0.22(-0.77%)
Dec 10, 2008	28.27	28.30	27.81	28.14	872,334	-0.02(-0.08%)
Dec 09, 2008	28.34	28.39	28.03	28.16	1,453,788	-0.21(-0.75%)
Dec 08, 2008	28.05	28.41	27.72	28.37	1,619,300	+0.33(+1.16%)
Dec 05, 2008	27.86	28.05	27.59	28.05	1,117,302	+0.01(+0.05%)
Dec 04, 2008	28.21	28.24	27.88	28.04	492,831	-0.17(-0.59%)
Dec 03, 2008	28.16	28.21	27.99	28.20	570,106	+0.00(+0.02%)
Dec 02, 2008	28.36	28.36	27.92	28.20	1,154,515	+0.30(+1.07%)

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.