Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	33.72	34.17	33.42	33.48	0	-0.96(-2.79%)
Feb 26, 2009	35.10	35.51	34.29	34.44	269,003	-1.50(-4.17%)
Feb 25, 2009	36.12	36.72	35.36	35.94	287,094	-0.30(-0.83%)
Feb 24, 2009	35.12	36.49	34.70	36.24	330,932	+1.62(+4.68%)
Feb 23, 2009	36.09	36.23	34.45	34.62	355,200	-0.38(-1.09%)
Feb 20, 2009	34.56	35.36	34.23	35.00	332,583	-0.03(-0.09%)
Feb 19, 2009	35.80	36.26	34.66	35.03	392,945	-0.34(-0.96%)
Feb 18, 2009	35.31	35.74	34.71	35.37	355,419	+1.37(+4.03%)
Feb 17, 2009	34.86	35.33	33.98	34.00	424,449	-1.91(-5.32%)
Feb 13, 2009	35.75	36.26	35.52	35.91	219,226	+0.79(+2.25%)
Feb 12, 2009	34.75	35.12	33.93	35.12	354,834	-0.92(-2.55%)
Feb 11, 2009	36.50	36.81	35.55	36.04	430,943	+0.25(+0.70%)
Feb 10, 2009	37.13	37.77	35.48	35.79	326,245	-2.58(-6.72%)
Feb 09, 2009	37.81	38.60	37.69	38.37	241,837	-0.49(-1.26%)
Feb 06, 2009	37.98	39.11	37.69	38.86	407,163	+1.42(+3.79%)
Feb 05, 2009	36.38	37.80	36.18	37.44	419,569	+1.34(+3.71%)
Feb 04, 2009	35.59	36.99	35.59	36.10	441,329	-0.08(-0.22%)
Feb 03, 2009	36.09	36.64	35.40	36.18	352,360	+0.83(+2.35%)
Feb 02, 2009	34.92	35.90	34.92	35.35	355,858	-0.78(-2.16%)
Jan 30, 2009	36.50	36.77	35.76	36.13	0	+1.89(+5.52%)
Jan 29, 2009	35.07	35.56	34.01	34.24	334,136	-1.94(-5.36%)
Jan 28, 2009	35.26	36.51	35.19	36.18	246,644	+1.36(+3.91%)
Jan 27, 2009	34.14	35.10	34.14	34.82	136,936	+0.66(+1.93%)
Jan 26, 2009	34.23	35.33	33.22	34.16	202,544	+0.11(+0.32%)
Jan 23, 2009	33.05	34.34	32.75	34.05	220,813	+0.70(+2.10%)
Jan 22, 2009	33.60	34.04	32.75	33.35	671,585	-2.25(-6.32%)
Jan 21, 2009	34.80	35.65	33.77	35.60	321,080	+1.74(+5.14%)
Jan 20, 2009	34.60	35.28	33.60	33.86	464,545	-0.85(-2.45%)
Jan 16, 2009	34.37	34.90	33.36	34.71	478,988	+1.29(+3.86%)
Jan 15, 2009	33.00	34.08	32.01	33.42	605,750	+0.63(+1.92%)
Jan 14, 2009	33.12	33.92	32.23	32.79	482,229	-1.79(-5.18%)
Jan 13, 2009	34.12	34.68	33.89	34.58	434,381	+0.00(+0.00%)
Jan 12, 2009	35.63	35.63	34.38	34.58	395,777	-2.14(-5.83%)
Jan 09, 2009	37.58	37.68	36.47	36.72	275,007	-0.85(-2.26%)
Jan 08, 2009	37.40	37.76	36.90	37.57	411,966	-0.88(-2.29%)
Jan 07, 2009	39.15	39.21	38.17	38.45	499,111	-2.98(-7.19%)
Jan 06, 2009	41.50	42.00	40.96	41.43	373,236	+0.21(+0.51%)
Jan 05, 2009	40.93	41.71	40.52	41.22	479,292	+0.27(+0.66%)
Jan 02, 2009	39.30	41.25	39.30	40.95	0	+2.90(+7.62%)
Jan 01, 2009	37.34	38.25	37.20	38.05	0	+0.00(+0.00%)
Dec 31, 2008	37.34	38.25	37.20	38.05	313,190	+0.86(+2.31%)
Dec 30, 2008	37.21	37.31	36.62	37.19	379,102	+0.17(+0.46%)
Dec 29, 2008	37.23	37.25	36.47	37.02	297,739	+0.60(+1.65%)
Dec 26, 2008	36.16	36.60	36.01	36.42	357,479	+0.27(+0.75%)
Dec 24, 2008	35.60	36.28	35.57	36.15	118,422	+0.26(+0.72%)
Dec 23, 2008	36.45	36.70	35.67	35.89	250,806	-1.24(-3.34%)
Dec 22, 2008	37.66	37.90	36.58	37.13	300,863	-1.67(-4.30%)
Dec 19, 2008	39.35	39.36	38.45	38.80	299,266	-0.50(-1.27%)
Dec 18, 2008	41.00	41.00	38.89	39.30	364,186	-0.41(-1.03%)
Dec 17, 2008	39.76	40.45	39.50	39.71	424,816	-0.89(-2.19%)
Dec 16, 2008	39.77	40.84	38.50	40.60	617,512	+3.35(+8.99%)
Dec 15, 2008	37.98	38.01	36.76	37.25	1,154,096	-0.31(-0.83%)
Dec 12, 2008	36.16	37.82	36.12	37.56	1,256,274	-0.07(-0.19%)
Dec 11, 2008	38.94	40.99	37.29	37.63	428,067	-2.14(-5.38%)
Dec 10, 2008	39.45	39.98	38.73	39.77	918,845	+2.31(+6.17%)
Dec 09, 2008	37.46	38.54	36.94	37.46	669,182	-2.47(-6.19%)
Dec 08, 2008	39.35	40.55	38.97	39.93	505,777	-0.59(-1.46%)
Dec 05, 2008	38.40	40.66	37.58	40.52	368,227	+1.52(+3.90%)
Dec 04, 2008	39.38	40.78	38.36	39.00	310,448	-0.21(-0.54%)
Dec 03, 2008	38.20	39.59	37.15	39.21	247,619	+2.34(+6.35%)
Dec 02, 2008	35.59	37.46	35.30	36.87	409,955	+1.82(+5.19%)

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.