Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	30.62	31.45	30.57	30.82	0	+0.09(+0.31%)
Feb 26, 2009	31.60	31.67	30.66	30.72	398,351	-0.56(-1.78%)
Feb 25, 2009	31.49	31.76	30.87	31.28	214,900	-0.86(-2.67%)
Feb 24, 2009	31.14	32.24	30.98	32.14	251,679	+1.21(+3.93%)
Feb 23, 2009	32.27	32.27	30.86	30.92	356,844	-1.08(-3.37%)
Feb 20, 2009	31.42	32.44	31.42	32.00	1,008,369	-0.35(-1.09%)
Feb 19, 2009	33.01	33.19	32.22	32.35	217,888	-0.01(-0.03%)
Feb 18, 2009	32.70	32.70	32.03	32.36	372,289	-0.09(-0.29%)
Feb 17, 2009	32.64	32.91	32.38	32.46	421,775	-1.43(-4.21%)
Feb 13, 2009	34.25	34.44	33.88	33.88	213,767	-0.50(-1.45%)
Feb 12, 2009	33.81	34.40	33.37	34.38	160,408	+0.03(+0.10%)
Feb 11, 2009	34.41	34.58	33.80	34.34	280,242	+0.42(+1.24%)
Feb 10, 2009	35.22	35.44	33.80	33.92	590,262	-1.55(-4.38%)
Feb 09, 2009	35.51	35.81	35.32	35.48	215,595	-0.14(-0.39%)
Feb 06, 2009	34.77	35.80	34.77	35.62	304,236	+0.81(+2.32%)
Feb 05, 2009	34.21	35.13	34.01	34.81	327,698	+0.40(+1.17%)
Feb 04, 2009	34.71	35.13	34.18	34.41	353,080	-0.38(-1.09%)
Feb 03, 2009	34.02	34.99	33.86	34.78	279,117	+0.99(+2.92%)
Feb 02, 2009	33.32	34.02	33.32	33.80	260,448	-0.38(-1.11%)
Jan 30, 2009	34.56	34.84	33.92	34.17	0	-0.18(-0.53%)
Jan 29, 2009	35.01	35.04	34.22	34.35	168,246	-1.52(-4.24%)
Jan 28, 2009	35.67	36.06	35.44	35.87	228,492	+0.77(+2.20%)
Jan 27, 2009	34.89	35.31	34.71	35.10	894,004	+0.60(+1.75%)
Jan 26, 2009	34.22	34.95	34.10	34.50	344,011	+0.39(+1.15%)
Jan 23, 2009	33.00	34.30	32.97	34.10	427,853	-0.13(-0.38%)
Jan 22, 2009	33.92	34.52	33.60	34.23	273,528	-0.72(-2.06%)
Jan 21, 2009	34.04	35.05	33.71	34.95	319,221	+1.45(+4.33%)
Jan 20, 2009	34.72	34.72	33.40	33.50	294,166	-2.12(-5.95%)
Jan 16, 2009	36.18	36.18	34.92	35.62	287,178	+0.20(+0.56%)
Jan 15, 2009	35.15	35.67	34.38	35.43	433,804	+0.68(+1.95%)
Jan 14, 2009	35.50	35.50	34.71	34.75	259,225	-1.56(-4.30%)
Jan 13, 2009	36.29	36.60	35.95	36.31	316,098	-0.52(-1.42%)
Jan 12, 2009	37.57	37.57	36.66	36.84	264,488	-0.97(-2.57%)
Jan 09, 2009	38.50	38.67	37.76	37.81	257,590	-1.22(-3.13%)
Jan 08, 2009	38.70	39.15	38.39	39.03	323,367	+0.50(+1.29%)
Jan 07, 2009	38.89	39.06	38.28	38.53	211,212	-0.70(-1.80%)
Jan 06, 2009	38.93	39.49	38.65	39.23	469,836	+0.36(+0.93%)
Jan 05, 2009	38.97	39.16	38.63	38.87	444,981	-0.59(-1.50%)
Jan 02, 2009	38.85	39.58	38.52	39.46	0	+0.43(+1.10%)
Jan 01, 2009	38.54	39.19	38.20	39.03	0	+0.00(+0.00%)
Dec 31, 2008	38.54	39.19	38.20	39.03	412,254	+0.52(+1.36%)
Dec 30, 2008	37.88	38.57	37.78	38.51	414,984	+1.01(+2.70%)
Dec 29, 2008	37.91	38.04	37.22	37.50	314,540	+0.03(+0.07%)
Dec 26, 2008	37.36	37.72	37.10	37.47	183,362	+0.29(+0.79%)
Dec 24, 2008	37.22	37.24	36.94	37.18	357,825	+0.46(+1.24%)
Dec 23, 2008	37.57	37.57	36.59	36.72	926,223	-0.60(-1.61%)
Dec 22, 2008	37.99	37.99	36.87	37.33	564,283	-0.29(-0.78%)
Dec 19, 2008	37.72	38.34	37.36	37.62	632,296	-0.36(-0.95%)
Dec 18, 2008	39.21	39.23	37.69	37.98	581,187	-1.31(-3.32%)
Dec 17, 2008	38.73	39.66	38.44	39.28	894,953	-0.03(-0.09%)
Dec 16, 2008	37.33	39.53	37.18	39.32	845,740	+2.25(+6.07%)
Dec 15, 2008	37.12	37.28	36.63	37.07	588,305	+0.15(+0.40%)
Dec 12, 2008	36.14	37.21	36.00	36.92	588,960	+0.52(+1.44%)
Dec 11, 2008	36.53	37.26	36.16	36.40	621,904	-0.21(-0.56%)
Dec 10, 2008	36.28	36.64	35.93	36.60	772,194	+0.98(+2.75%)
Dec 09, 2008	35.72	36.42	35.44	35.62	477,653	-0.45(-1.24%)
Dec 08, 2008	35.53	36.35	35.26	36.07	653,838	+1.31(+3.78%)
Dec 05, 2008	33.62	34.80	32.86	34.76	509,258	+0.65(+1.91%)
Dec 04, 2008	34.16	34.81	33.45	34.10	613,228	-1.11(-3.15%)
Dec 03, 2008	34.27	35.21	33.69	35.21	348,640	+0.41(+1.18%)
Dec 02, 2008	34.05	34.84	33.73	34.80	309,310	+1.65(+4.97%)

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.