Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	33.63	33.69	33.31	33.37	0	-0.25(-0.74%)
Feb 26, 2009	34.25	34.47	33.59	33.61	405,647	-0.45(-1.31%)
Feb 25, 2009	34.90	34.90	33.93	34.06	797,763	-0.94(-2.69%)
Feb 24, 2009	33.89	35.04	33.63	35.01	714,077	+1.38(+4.10%)
Feb 23, 2009	35.19	35.19	33.56	33.63	558,935	-1.59(-4.51%)
Feb 20, 2009	34.91	35.29	34.37	35.21	579,322	+0.19(+0.53%)
Feb 19, 2009	34.98	35.71	34.97	35.03	454,187	+0.22(+0.62%)
Feb 18, 2009	35.88	36.23	34.07	34.81	1,063,033	-0.66(-1.87%)
Feb 17, 2009	36.45	36.49	35.21	35.48	1,103,676	-1.23(-3.34%)
Feb 13, 2009	36.71	36.75	36.38	36.70	364,336	+0.06(+0.16%)
Feb 12, 2009	36.89	36.89	36.18	36.64	347,195	-0.18(-0.48%)
Feb 11, 2009	37.02	37.02	36.60	36.82	318,878	+0.12(+0.32%)
Feb 10, 2009	37.06	37.33	36.58	36.70	553,953	-0.32(-0.85%)
Feb 09, 2009	37.00	37.11	36.69	37.02	413,050	-0.08(-0.23%)
Feb 06, 2009	36.74	37.10	36.37	37.10	519,314	+0.65(+1.78%)
Feb 05, 2009	36.74	36.83	36.33	36.45	384,150	-0.15(-0.42%)
Feb 04, 2009	36.74	36.95	36.30	36.61	313,127	-0.16(-0.45%)
Feb 03, 2009	36.57	36.78	36.30	36.77	416,865	+0.33(+0.91%)
Feb 02, 2009	36.88	36.88	36.28	36.44	405,630	-1.13(-3.01%)
Jan 30, 2009	37.69	37.86	37.28	37.57	0	-0.14(-0.37%)
Jan 29, 2009	38.25	38.29	37.57	37.72	465,977	-0.72(-1.87%)
Jan 28, 2009	37.59	38.66	37.55	38.43	1,287,500	+0.98(+2.61%)
Jan 27, 2009	37.39	37.59	37.16	37.46	803,138	-0.05(-0.13%)
Jan 26, 2009	36.83	37.53	36.76	37.50	635,212	+0.52(+1.40%)
Jan 23, 2009	36.83	37.03	36.60	36.99	887,851	-0.28(-0.76%)
Jan 22, 2009	36.93	37.59	36.57	37.27	703,734	+0.31(+0.85%)
Jan 21, 2009	36.93	37.03	36.54	36.95	1,211,808	+0.53(+1.47%)
Jan 20, 2009	37.77	37.81	36.42	36.42	717,738	-1.64(-4.30%)
Jan 16, 2009	37.49	38.20	36.61	38.06	839,939	+1.06(+2.87%)
Jan 15, 2009	37.20	37.23	36.07	37.00	390,384	+0.11(+0.29%)
Jan 14, 2009	37.93	38.03	36.28	36.89	763,214	-1.86(-4.81%)
Jan 13, 2009	38.60	38.78	38.19	38.75	675,440	+0.26(+0.67%)
Jan 12, 2009	39.05	39.52	38.07	38.49	1,065,525	-0.09(-0.24%)
Jan 09, 2009	37.99	38.83	37.99	38.59	382,509	+0.58(+1.52%)
Jan 08, 2009	38.40	39.18	37.42	38.01	737,565	-0.50(-1.29%)
Jan 07, 2009	39.19	39.34	38.13	38.51	647,177	-1.18(-2.97%)
Jan 06, 2009	39.45	40.06	38.92	39.68	869,212	+0.79(+2.03%)
Jan 05, 2009	37.32	39.96	37.20	38.89	2,028,670	+1.31(+3.48%)
Jan 02, 2009	36.94	38.92	36.94	37.59	0	-0.59(-1.54%)
Jan 01, 2009	36.48	38.18	36.48	38.18	0	+0.00(+0.00%)
Dec 31, 2008	36.48	38.18	36.48	38.18	621,088	+1.69(+4.62%)
Dec 30, 2008	35.87	37.47	35.71	36.49	666,085	+0.28(+0.78%)
Dec 29, 2008	36.07	36.96	35.51	36.21	505,020	-1.34(-3.58%)
Dec 26, 2008	36.88	38.15	36.07	37.55	383,749	+0.47(+1.27%)
Dec 24, 2008	34.66	37.08	34.58	37.08	557,730	+2.56(+7.41%)
Dec 23, 2008	34.44	34.82	34.30	34.52	710,598	+0.21(+0.62%)
Dec 22, 2008	34.10	34.96	34.06	34.31	654,599	+0.25(+0.73%)
Dec 19, 2008	34.27	34.44	33.60	34.06	841,783	-0.12(-0.34%)
Dec 18, 2008	33.02	34.75	33.02	34.18	1,842,096	+1.31(+3.98%)
Dec 17, 2008	32.77	33.21	32.59	32.87	524,386	-0.24(-0.71%)
Dec 16, 2008	31.87	33.71	31.82	33.11	531,066	+1.12(+3.50%)
Dec 15, 2008	31.92	32.18	31.85	31.99	170,022	+0.16(+0.52%)
Dec 12, 2008	32.03	32.14	31.82	31.82	148,147	-0.40(-1.24%)
Dec 11, 2008	32.62	32.64	32.06	32.22	172,618	-0.39(-1.21%)
Dec 10, 2008	32.79	32.82	32.42	32.62	213,938	-0.14(-0.42%)
Dec 09, 2008	32.69	33.00	32.36	32.75	205,156	-0.31(-0.93%)
Dec 08, 2008	32.13	33.15	32.06	33.06	433,249	+0.52(+1.59%)
Dec 05, 2008	32.34	32.54	32.08	32.54	206,858	+0.02(+0.07%)
Dec 04, 2008	32.61	32.61	32.13	32.52	191,438	-0.31(-0.93%)
Dec 03, 2008	32.49	32.85	32.41	32.82	142,714	+0.00(+0.00%)
Dec 02, 2008	32.51	33.47	32.51	32.82	172,338	+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.