Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	35.05	35.27	34.88	35.08	0	+0.02(+0.07%)
Feb 26, 2009	34.98	35.13	34.96	35.05	4,380	+0.04(+0.11%)
Feb 25, 2009	34.64	35.01	34.59	35.01	10,754	+0.37(+1.06%)
Feb 24, 2009	34.80	35.00	34.48	34.65	29,553	-0.43(-1.23%)
Feb 23, 2009	35.08	35.08	35.07	35.08	1,538	-0.04(-0.12%)
Feb 20, 2009	35.53	35.53	34.83	35.12	5,207	-0.13(-0.38%)
Feb 19, 2009	34.96	35.26	34.96	35.26	4,345	-0.02(-0.07%)
Feb 18, 2009	35.28	35.28	35.05	35.28	3,942	+0.00(+0.01%)
Feb 17, 2009	35.14	35.28	35.04	35.28	5,378	+0.03(+0.09%)
Feb 13, 2009	35.55	35.55	35.07	35.24	5,704	-0.07(-0.21%)
Feb 12, 2009	35.29	35.87	35.15	35.32	14,238	+0.17(+0.48%)
Feb 11, 2009	35.06	35.15	34.79	35.15	3,921	-0.03(-0.08%)
Feb 10, 2009	35.18	35.52	35.17	35.18	2,583	+0.11(+0.32%)
Feb 09, 2009	35.20	35.20	34.79	35.06	9,765	-0.14(-0.39%)
Feb 06, 2009	35.15	35.21	35.15	35.20	8,705	+0.19(+0.53%)
Feb 05, 2009	35.01	35.01	35.01	35.01	3,448	+0.14(+0.40%)
Feb 04, 2009	34.88	34.88	34.88	34.88	725	+0.16(+0.45%)
Feb 03, 2009	34.75	34.75	34.70	34.72	2,478	+0.01(+0.03%)
Feb 02, 2009	34.76	34.78	34.61	34.71	25,582	+0.09(+0.26%)
Jan 30, 2009	34.70	34.70	34.62	34.62	0	+0.08(+0.23%)
Jan 29, 2009	34.45	34.54	34.45	34.54	5,558	+0.17(+0.48%)
Jan 28, 2009	34.20	34.51	34.18	34.38	2,807	+0.03(+0.09%)
Jan 27, 2009	34.36	34.36	34.35	34.35	3,323	-0.12(-0.34%)
Jan 26, 2009	34.47	34.47	34.46	34.46	783	+0.30(+0.89%)
Jan 23, 2009	34.53	34.53	34.16	34.16	4,209	-0.39(-1.12%)
Jan 22, 2009	34.70	34.70	34.55	34.55	6,095	-0.19(-0.54%)
Jan 21, 2009	34.83	34.92	34.41	34.74	3,759	+0.07(+0.21%)
Jan 20, 2009	35.26	35.26	34.66	34.66	6,316	-0.03(-0.10%)
Jan 16, 2009	35.16	35.16	34.67	34.70	13,959	-0.54(-1.52%)
Jan 15, 2009	35.15	35.51	34.94	35.23	14,241	+0.07(+0.19%)
Jan 14, 2009	35.10	35.17	35.10	35.17	2,002	+0.24(+0.69%)
Jan 13, 2009	35.14	35.16	34.82	34.92	8,824	-0.01(-0.02%)
Jan 12, 2009	35.00	35.00	34.61	34.93	5,346	+0.41(+1.19%)
Jan 09, 2009	34.18	34.52	34.18	34.52	3,703	+0.42(+1.22%)
Jan 08, 2009	34.21	34.22	33.91	34.10	4,438	+0.02(+0.05%)
Jan 07, 2009	34.32	34.32	34.02	34.09	5,239	+0.27(+0.79%)
Jan 06, 2009	33.53	33.86	33.45	33.82	12,923	+0.43(+1.29%)
Jan 05, 2009	33.54	33.54	33.39	33.39	3,773	-0.14(-0.42%)
Jan 02, 2009	33.47	33.53	33.47	33.53	0	-0.55(-1.63%)
Jan 01, 2009	33.37	34.09	33.09	34.09	0	+0.00(+0.00%)
Dec 31, 2008	33.37	34.09	33.09	34.09	48,125	+0.85(+2.57%)
Dec 30, 2008	33.22	33.23	32.91	33.23	2,859	-0.14(-0.42%)
Dec 29, 2008	33.44	33.70	33.30	33.37	7,950	-0.06(-0.17%)
Dec 26, 2008	33.43	33.43	33.43	33.43	580	-0.11(-0.34%)
Dec 24, 2008	33.41	33.54	32.98	33.54	12,545	+0.27(+0.80%)
Dec 23, 2008	33.01	33.28	32.73	33.28	26,197	+0.48(+1.46%)
Dec 22, 2008	33.05	33.26	32.73	32.80	12,929	-0.36(-1.09%)
Dec 19, 2008	33.16	33.16	33.16	33.16	290	+0.78(+2.40%)
Dec 18, 2008	32.27	32.61	32.27	32.38	15,965	+0.44(+1.39%)
Dec 17, 2008	31.71	31.94	31.64	31.94	25,982	+0.00(+0.01%)
Dec 16, 2008	31.93	31.93	31.93	31.93	783	+0.23(+0.72%)
Dec 15, 2008	31.73	31.91	31.69	31.71	4,804	-0.28(-0.87%)
Dec 12, 2008	31.99	31.99	31.99	31.99	1,741	+0.59(+1.86%)
Dec 11, 2008	31.68	32.07	31.40	31.40	18,737	-0.29(-0.91%)
Dec 10, 2008	31.86	31.86	31.41	31.69	19,826	-0.21(-0.65%)
Dec 09, 2008	32.39	32.39	31.90	31.90	40,970	-0.76(-2.33%)
Dec 08, 2008	32.88	32.88	32.38	32.66	21,892	-0.29(-0.89%)
Dec 05, 2008	33.07	33.07	32.90	32.95	9,506	+0.02(+0.05%)
Dec 04, 2008	33.02	33.02	32.93	32.93	2,708	-0.14(-0.42%)
Dec 03, 2008	33.07	33.07	33.07	33.07	905	-0.10(-0.31%)
Dec 02, 2008	33.28	33.28	33.17	33.17	16,203	-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.