Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	33.62	33.68	33.31	33.37	0	-0.25(-0.74%)
Feb 26, 2009	34.25	34.47	33.59	33.61	405,663	-0.45(-1.32%)
Feb 25, 2009	34.90	34.90	33.93	34.06	797,795	-0.94(-2.69%)
Feb 24, 2009	33.88	35.04	33.62	35.00	714,106	+1.38(+4.10%)
Feb 23, 2009	35.19	35.19	33.55	33.62	558,958	-1.59(-4.51%)
Feb 20, 2009	34.91	35.29	34.37	35.21	579,345	+0.19(+0.53%)
Feb 19, 2009	34.98	35.71	34.97	35.03	454,205	+0.22(+0.62%)
Feb 18, 2009	35.88	36.23	34.07	34.81	1,063,075	-0.66(-1.87%)
Feb 17, 2009	36.45	36.49	35.20	35.48	1,103,720	-1.23(-3.34%)
Feb 13, 2009	36.71	36.75	36.38	36.70	364,350	+0.06(+0.16%)
Feb 12, 2009	36.89	36.89	36.18	36.64	347,208	-0.18(-0.48%)
Feb 11, 2009	37.02	37.02	36.59	36.82	318,890	+0.12(+0.32%)
Feb 10, 2009	37.05	37.33	36.58	36.70	553,975	-0.32(-0.85%)
Feb 09, 2009	37.00	37.11	36.69	37.02	413,067	-0.08(-0.23%)
Feb 06, 2009	36.74	37.10	36.37	37.10	519,334	+0.65(+1.78%)
Feb 05, 2009	36.74	36.83	36.32	36.45	384,165	-0.15(-0.42%)
Feb 04, 2009	36.74	36.95	36.30	36.61	313,139	-0.17(-0.45%)
Feb 03, 2009	36.57	36.78	36.30	36.77	416,882	+0.33(+0.91%)
Feb 02, 2009	36.88	36.88	36.28	36.44	405,646	-1.13(-3.01%)
Jan 30, 2009	37.69	37.86	37.28	37.57	0	-0.14(-0.37%)
Jan 29, 2009	38.24	38.29	37.57	37.71	465,995	-0.72(-1.87%)
Jan 28, 2009	37.58	38.66	37.55	38.43	1,287,551	+0.98(+2.61%)
Jan 27, 2009	37.38	37.58	37.16	37.45	803,170	-0.05(-0.13%)
Jan 26, 2009	36.83	37.53	36.76	37.50	635,237	+0.52(+1.40%)
Jan 23, 2009	36.83	37.03	36.59	36.98	887,886	-0.28(-0.76%)
Jan 22, 2009	36.92	37.58	36.57	37.27	703,762	+0.31(+0.85%)
Jan 21, 2009	36.92	37.03	36.54	36.95	1,211,857	+0.54(+1.47%)
Jan 20, 2009	37.77	37.81	36.42	36.42	717,767	-1.64(-4.30%)
Jan 16, 2009	37.49	38.20	36.61	38.06	839,972	+1.06(+2.87%)
Jan 15, 2009	37.20	37.23	36.06	37.00	390,400	+0.11(+0.29%)
Jan 14, 2009	37.93	38.03	36.28	36.89	763,245	-1.86(-4.81%)
Jan 13, 2009	38.60	38.78	38.19	38.75	675,466	+0.26(+0.67%)
Jan 12, 2009	39.05	39.52	38.07	38.49	1,065,568	-0.09(-0.24%)
Jan 09, 2009	37.99	38.83	37.99	38.59	382,524	+0.58(+1.52%)
Jan 08, 2009	38.40	39.18	37.42	38.01	737,594	-0.50(-1.29%)
Jan 07, 2009	39.19	39.34	38.13	38.50	647,203	-1.18(-2.97%)
Jan 06, 2009	39.45	40.06	38.92	39.68	869,247	+0.79(+2.03%)
Jan 05, 2009	37.31	39.95	37.20	38.89	2,028,751	+1.31(+3.48%)
Jan 02, 2009	36.94	38.92	36.94	37.58	0	-0.59(-1.54%)
Jan 01, 2009	36.48	38.17	36.48	38.17	0	+0.00(+0.00%)
Dec 31, 2008	36.48	38.17	36.48	38.17	621,113	+1.69(+4.62%)
Dec 30, 2008	35.86	37.47	35.71	36.49	666,111	+0.28(+0.78%)
Dec 29, 2008	36.06	36.96	35.51	36.21	505,040	-1.34(-3.58%)
Dec 26, 2008	36.88	38.15	36.06	37.55	383,764	+0.47(+1.27%)
Dec 24, 2008	34.66	37.08	34.58	37.08	557,752	+2.56(+7.41%)
Dec 23, 2008	34.44	34.81	34.30	34.52	710,626	+0.21(+0.62%)
Dec 22, 2008	34.10	34.96	34.06	34.31	654,625	+0.25(+0.73%)
Dec 19, 2008	34.27	34.44	33.60	34.06	841,817	-0.12(-0.34%)
Dec 18, 2008	33.02	34.74	33.02	34.18	1,842,169	+1.31(+3.98%)
Dec 17, 2008	32.76	33.21	32.59	32.87	524,407	-0.24(-0.71%)
Dec 16, 2008	31.87	33.71	31.82	33.11	531,087	+1.12(+3.50%)
Dec 15, 2008	31.92	32.17	31.84	31.99	170,029	+0.16(+0.52%)
Dec 12, 2008	32.03	32.14	31.82	31.82	148,152	-0.40(-1.24%)
Dec 11, 2008	32.62	32.63	32.06	32.22	172,625	-0.39(-1.21%)
Dec 10, 2008	32.79	32.82	32.42	32.62	213,946	-0.14(-0.42%)
Dec 09, 2008	32.69	33.00	32.36	32.75	205,164	-0.31(-0.93%)
Dec 08, 2008	32.13	33.15	32.06	33.06	433,266	+0.52(+1.59%)
Dec 05, 2008	32.34	32.54	32.08	32.54	206,867	+0.02(+0.07%)
Dec 04, 2008	32.61	32.61	32.13	32.52	191,445	-0.31(-0.93%)
Dec 03, 2008	32.49	32.85	32.41	32.82	142,720	+0.00(+0.00%)
Dec 02, 2008	32.51	33.47	32.51	32.82	172,345	+0.06(+0.18%)

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.