Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	35.13	35.35	34.96	35.16	0	+0.02(+0.07%)
Feb 26, 2009	35.06	35.21	35.04	35.13	4,370	+0.04(+0.11%)
Feb 25, 2009	34.71	35.09	34.67	35.09	10,730	+0.37(+1.06%)
Feb 24, 2009	34.88	35.08	34.56	34.73	29,486	-0.43(-1.23%)
Feb 23, 2009	35.16	35.16	35.15	35.16	1,535	-0.04(-0.12%)
Feb 20, 2009	35.61	35.61	34.91	35.20	5,195	-0.13(-0.38%)
Feb 19, 2009	35.04	35.34	35.04	35.34	4,335	-0.02(-0.07%)
Feb 18, 2009	35.36	35.36	35.13	35.36	3,933	+0.00(+0.01%)
Feb 17, 2009	35.22	35.36	35.11	35.36	5,366	+0.03(+0.09%)
Feb 13, 2009	35.63	35.63	35.15	35.32	5,691	-0.07(-0.21%)
Feb 12, 2009	35.37	35.95	35.23	35.40	14,206	+0.17(+0.48%)
Feb 11, 2009	35.14	35.23	34.87	35.23	3,912	-0.03(-0.08%)
Feb 10, 2009	35.26	35.60	35.25	35.26	2,577	+0.11(+0.32%)
Feb 09, 2009	35.28	35.28	34.87	35.14	9,743	-0.14(-0.39%)
Feb 06, 2009	35.23	35.29	35.23	35.28	8,685	+0.19(+0.53%)
Feb 05, 2009	35.09	35.09	35.09	35.09	3,440	+0.14(+0.40%)
Feb 04, 2009	34.96	34.96	34.96	34.96	724	+0.16(+0.45%)
Feb 03, 2009	34.82	34.82	34.78	34.80	2,473	+0.01(+0.03%)
Feb 02, 2009	34.84	34.86	34.69	34.79	25,524	+0.09(+0.26%)
Jan 30, 2009	34.78	34.78	34.70	34.70	0	+0.08(+0.23%)
Jan 29, 2009	34.53	34.62	34.53	34.62	5,546	+0.17(+0.48%)
Jan 28, 2009	34.28	34.59	34.26	34.45	2,800	+0.03(+0.09%)
Jan 27, 2009	34.44	34.44	34.42	34.42	3,316	-0.12(-0.34%)
Jan 26, 2009	34.54	34.54	34.54	34.54	781	+0.30(+0.89%)
Jan 23, 2009	34.61	34.61	34.24	34.24	4,199	-0.39(-1.12%)
Jan 22, 2009	34.78	34.78	34.63	34.63	6,082	-0.19(-0.54%)
Jan 21, 2009	34.91	34.99	34.49	34.81	3,750	+0.07(+0.21%)
Jan 20, 2009	35.34	35.34	34.74	34.74	6,302	-0.03(-0.10%)
Jan 16, 2009	35.24	35.24	34.75	34.78	13,928	-0.54(-1.52%)
Jan 15, 2009	35.23	35.59	35.02	35.31	14,209	+0.07(+0.19%)
Jan 14, 2009	35.18	35.25	35.18	35.25	1,998	+0.24(+0.69%)
Jan 13, 2009	35.22	35.24	34.90	35.00	8,804	-0.01(-0.02%)
Jan 12, 2009	35.08	35.08	34.69	35.01	5,334	+0.41(+1.19%)
Jan 09, 2009	34.25	34.60	34.25	34.60	3,695	+0.42(+1.22%)
Jan 08, 2009	34.28	34.30	33.99	34.18	4,428	+0.02(+0.05%)
Jan 07, 2009	34.40	34.40	34.09	34.17	5,227	+0.27(+0.79%)
Jan 06, 2009	33.61	33.93	33.53	33.90	12,894	+0.43(+1.29%)
Jan 05, 2009	33.62	33.62	33.47	33.47	3,765	-0.14(-0.42%)
Jan 02, 2009	33.55	33.61	33.55	33.61	0	-0.56(-1.63%)
Jan 01, 2009	33.45	34.16	33.16	34.16	0	+0.00(+0.00%)
Dec 31, 2008	33.45	34.16	33.16	34.16	48,017	+0.86(+2.57%)
Dec 30, 2008	33.29	33.31	32.98	33.31	2,852	-0.14(-0.42%)
Dec 29, 2008	33.52	33.78	33.37	33.45	7,932	-0.06(-0.16%)
Dec 26, 2008	33.51	33.51	33.51	33.51	579	-0.11(-0.34%)
Dec 24, 2008	33.48	33.62	33.05	33.62	12,517	+0.27(+0.80%)
Dec 23, 2008	33.09	33.36	32.80	33.35	26,138	+0.48(+1.46%)
Dec 22, 2008	33.13	33.33	32.81	32.87	12,899	-0.36(-1.09%)
Dec 19, 2008	33.24	33.24	33.24	33.24	289	+0.78(+2.40%)
Dec 18, 2008	32.34	32.69	32.34	32.46	15,929	+0.45(+1.39%)
Dec 17, 2008	31.78	32.01	31.71	32.01	25,924	+0.00(+0.01%)
Dec 16, 2008	32.01	32.01	32.01	32.01	781	+0.23(+0.72%)
Dec 15, 2008	31.80	31.98	31.77	31.78	4,793	-0.28(-0.87%)
Dec 12, 2008	32.06	32.06	32.06	32.06	1,737	+0.59(+1.87%)
Dec 11, 2008	31.75	32.14	31.47	31.47	18,695	-0.29(-0.91%)
Dec 10, 2008	31.93	31.93	31.48	31.76	19,781	-0.21(-0.65%)
Dec 09, 2008	32.46	32.46	31.97	31.97	40,877	-0.76(-2.33%)
Dec 08, 2008	32.95	32.95	32.46	32.73	21,843	-0.29(-0.89%)
Dec 05, 2008	33.15	33.15	32.97	33.03	9,485	+0.02(+0.05%)
Dec 04, 2008	33.09	33.09	33.01	33.01	2,702	-0.14(-0.42%)
Dec 03, 2008	33.15	33.15	33.15	33.15	903	-0.10(-0.31%)
Dec 02, 2008	33.35	33.35	33.25	33.25	16,166	-0.29(-0.88%)

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.