Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	28.72	29.26	27.43	28.87	0	-0.22(-0.76%)
Feb 26, 2009	29.90	30.08	29.09	29.09	88,264	-0.57(-1.91%)
Feb 25, 2009	29.72	30.04	29.40	29.65	242,101	-0.23(-0.79%)
Feb 24, 2009	29.37	30.50	29.20	29.89	161,206	+0.64(+2.18%)
Feb 23, 2009	30.15	30.28	29.15	29.25	307,354	-0.66(-2.21%)
Feb 20, 2009	29.81	30.20	29.62	29.91	140,737	-0.44(-1.45%)
Feb 19, 2009	30.60	30.74	30.30	30.35	61,945	+0.04(+0.12%)
Feb 18, 2009	30.42	30.45	30.05	30.31	128,114	-0.01(-0.04%)
Feb 17, 2009	30.30	30.62	30.05	30.33	67,407	-0.81(-2.59%)
Feb 13, 2009	31.40	31.50	31.09	31.14	58,357	-0.21(-0.68%)
Feb 12, 2009	30.76	31.44	30.65	31.35	92,078	+0.38(+1.23%)
Feb 11, 2009	30.92	31.14	30.82	30.97	54,974	+0.18(+0.57%)
Feb 10, 2009	31.63	31.88	30.65	30.79	93,845	-1.12(-3.50%)
Feb 09, 2009	32.34	32.34	31.79	31.91	63,770	-0.43(-1.34%)
Feb 06, 2009	31.81	32.47	31.73	32.34	79,500	+0.65(+2.06%)
Feb 05, 2009	31.10	31.84	31.06	31.69	71,857	+0.40(+1.29%)
Feb 04, 2009	32.05	32.05	31.20	31.28	122,974	-0.62(-1.93%)
Feb 03, 2009	31.25	32.06	31.15	31.90	90,808	+0.64(+2.04%)
Feb 02, 2009	31.16	31.40	30.83	31.26	171,120	-0.17(-0.54%)
Jan 30, 2009	32.44	32.52	31.39	31.43	0	-1.19(-3.63%)
Jan 29, 2009	32.85	33.13	32.55	32.61	56,596	-0.45(-1.35%)
Jan 28, 2009	33.03	33.16	32.75	33.06	222,277	+0.51(+1.58%)
Jan 27, 2009	32.60	32.81	32.37	32.55	107,868	+0.22(+0.68%)
Jan 26, 2009	32.11	32.72	32.08	32.33	146,421	+0.15(+0.46%)
Jan 23, 2009	31.69	32.26	31.61	32.18	75,000	-0.23(-0.73%)
Jan 22, 2009	32.21	32.51	31.91	32.41	71,384	-0.22(-0.66%)
Jan 21, 2009	32.68	32.71	31.83	32.63	65,365	+0.39(+1.19%)
Jan 20, 2009	32.91	33.18	32.16	32.24	106,873	-0.70(-2.13%)
Jan 16, 2009	32.91	33.11	32.53	32.95	327,437	+0.38(+1.16%)
Jan 15, 2009	32.22	32.66	31.85	32.57	134,986	+0.23(+0.73%)
Jan 14, 2009	32.96	32.96	32.08	32.33	87,241	-1.02(-3.06%)
Jan 13, 2009	33.28	33.54	33.15	33.35	76,293	+0.04(+0.13%)
Jan 12, 2009	33.55	33.68	33.17	33.31	30,889	-0.34(-1.00%)
Jan 09, 2009	34.23	34.23	33.60	33.65	92,329	-0.49(-1.44%)
Jan 08, 2009	34.12	34.15	33.79	34.14	38,504	-0.01(-0.02%)
Jan 07, 2009	34.12	34.50	34.10	34.15	34,693	-0.40(-1.17%)
Jan 06, 2009	34.91	35.13	34.38	34.55	256,429	-0.18(-0.51%)
Jan 05, 2009	34.58	34.88	34.51	34.73	51,831	-0.07(-0.21%)
Jan 02, 2009	34.04	34.86	33.81	34.80	0	+0.82(+2.40%)
Jan 01, 2009	33.90	34.21	33.85	33.99	0	+0.00(+0.00%)
Dec 31, 2008	33.90	34.21	33.85	33.99	179,455	+0.25(+0.75%)
Dec 30, 2008	33.52	33.78	33.43	33.73	83,597	+0.64(+1.92%)
Dec 29, 2008	33.43	33.43	32.73	33.10	66,745	-0.23(-0.68%)
Dec 26, 2008	33.26	33.43	33.15	33.32	73,452	+0.21(+0.62%)
Dec 24, 2008	33.18	33.22	32.91	33.12	76,421	+0.23(+0.71%)
Dec 23, 2008	33.35	33.36	32.71	32.88	89,792	-0.55(-1.65%)
Dec 22, 2008	33.90	33.90	32.88	33.43	119,698	-0.30(-0.89%)
Dec 19, 2008	34.25	34.48	33.56	33.74	51,854	-0.21(-0.63%)
Dec 18, 2008	34.21	34.48	33.57	33.95	68,762	-0.10(-0.28%)
Dec 17, 2008	33.62	34.23	33.54	34.04	69,865	+0.01(+0.04%)
Dec 16, 2008	33.12	34.05	33.10	34.03	68,998	+1.18(+3.60%)
Dec 15, 2008	33.19	33.35	32.52	32.85	83,085	-0.07(-0.22%)
Dec 12, 2008	32.30	33.16	32.16	32.92	70,169	-0.04(-0.13%)
Dec 11, 2008	33.56	33.78	32.80	32.96	250,772	-0.78(-2.31%)
Dec 10, 2008	33.83	33.99	33.35	33.74	115,407	+0.30(+0.91%)
Dec 09, 2008	34.16	34.36	33.41	33.44	95,319	-1.09(-3.17%)
Dec 08, 2008	34.64	34.70	34.00	34.54	71,062	+0.59(+1.73%)
Dec 05, 2008	32.62	34.01	32.13	33.95	160,565	+1.12(+3.42%)
Dec 04, 2008	33.40	33.93	32.69	32.82	57,714	-1.01(-2.97%)
Dec 03, 2008	32.90	33.83	32.28	33.83	101,540	+0.81(+2.45%)
Dec 02, 2008	32.84	33.02	32.19	33.02	177,442	+0.69(+2.13%)

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.