Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	27.37	28.36	27.24	27.26	0	-0.73(-2.62%)
Feb 26, 2009	30.89	30.89	27.86	28.00	227,569	-2.81(-9.13%)
Feb 25, 2009	31.61	31.62	30.48	30.81	115,825	-1.00(-3.16%)
Feb 24, 2009	31.17	31.94	31.15	31.81	119,409	+0.91(+2.96%)
Feb 23, 2009	33.13	33.15	30.56	30.90	323,784	-2.26(-6.82%)
Feb 20, 2009	32.82	33.45	32.55	33.16	56,300	-0.29(-0.87%)
Feb 19, 2009	33.53	34.09	33.45	33.45	116,507	+0.05(+0.16%)
Feb 18, 2009	34.10	34.10	33.02	33.40	158,206	-0.17(-0.51%)
Feb 17, 2009	34.35	34.35	33.03	33.57	41,311	-0.92(-2.68%)
Feb 13, 2009	35.05	35.05	34.45	34.49	51,667	-0.25(-0.73%)
Feb 12, 2009	33.89	34.77	33.36	34.75	51,148	+0.50(+1.45%)
Feb 11, 2009	33.87	34.29	33.58	34.25	54,342	+0.40(+1.18%)
Feb 10, 2009	34.87	35.03	33.69	33.85	66,496	-1.23(-3.51%)
Feb 09, 2009	35.13	35.28	34.57	35.08	104,850	+0.07(+0.21%)
Feb 06, 2009	35.05	35.26	34.63	35.01	180,230	+0.38(+1.09%)
Feb 05, 2009	33.64	34.73	33.64	34.63	332,769	+1.00(+2.96%)
Feb 04, 2009	34.30	34.37	33.39	33.63	75,193	-0.51(-1.48%)
Feb 03, 2009	33.46	34.36	33.03	34.14	93,209	+0.91(+2.75%)
Feb 02, 2009	31.96	33.39	31.96	33.23	41,124	+1.00(+3.12%)
Jan 30, 2009	32.79	33.02	32.12	32.22	0	-0.72(-2.20%)
Jan 29, 2009	34.61	34.61	32.90	32.95	37,609	-0.99(-2.92%)
Jan 28, 2009	34.15	34.30	33.16	33.94	74,248	+1.13(+3.44%)
Jan 27, 2009	31.95	32.92	31.92	32.81	107,430	+1.09(+3.45%)
Jan 26, 2009	31.96	32.22	31.42	31.72	188,407	+0.46(+1.48%)
Jan 23, 2009	30.24	31.56	30.06	31.25	87,620	+0.23(+0.73%)
Jan 22, 2009	29.72	31.14	29.72	31.03	118,579	+0.60(+1.96%)
Jan 21, 2009	29.64	30.46	29.41	30.43	151,522	+1.05(+3.57%)
Jan 20, 2009	30.86	30.86	29.35	29.38	67,367	-1.59(-5.14%)
Jan 16, 2009	30.82	30.99	30.51	30.97	29,054	+0.70(+2.30%)
Jan 15, 2009	30.08	30.49	29.32	30.28	55,404	+0.12(+0.39%)
Jan 14, 2009	30.36	30.39	29.82	30.16	36,894	-0.81(-2.60%)
Jan 13, 2009	30.85	31.47	30.43	30.96	30,586	-0.25(-0.81%)
Jan 12, 2009	31.85	31.85	31.01	31.22	38,152	-0.77(-2.40%)
Jan 09, 2009	32.50	32.50	31.46	31.99	34,225	-0.66(-2.02%)
Jan 08, 2009	32.17	32.72	31.99	32.65	9,917	+0.29(+0.89%)
Jan 07, 2009	32.49	32.93	32.26	32.36	29,679	-0.54(-1.65%)
Jan 06, 2009	33.03	33.18	32.38	32.90	90,098	-0.09(-0.27%)
Jan 05, 2009	32.92	33.01	32.25	32.99	33,009	+0.07(+0.22%)
Jan 02, 2009	32.08	33.06	32.00	32.92	0	+0.57(+1.76%)
Jan 01, 2009	32.77	32.77	31.80	32.35	0	+0.00(+0.00%)
Dec 31, 2008	32.77	32.77	31.80	32.35	42,345	+0.02(+0.06%)
Dec 30, 2008	31.44	32.40	31.44	32.33	295,165	+1.23(+3.96%)
Dec 29, 2008	31.50	31.50	30.80	31.10	99,215	-0.39(-1.24%)
Dec 26, 2008	31.09	31.56	31.08	31.49	34,197	+0.55(+1.78%)
Dec 24, 2008	31.13	31.13	30.94	30.94	3,502	-0.07(-0.23%)
Dec 23, 2008	31.17	31.56	30.89	31.01	41,720	+0.11(+0.35%)
Dec 22, 2008	31.81	31.81	30.58	30.90	24,052	-0.94(-2.96%)
Dec 19, 2008	31.12	31.94	31.12	31.84	59,223	+0.95(+3.08%)
Dec 18, 2008	30.02	31.28	30.02	30.89	80,403	+0.78(+2.58%)
Dec 17, 2008	30.24	30.55	29.72	30.11	68,196	-0.22(-0.72%)
Dec 16, 2008	29.33	30.43	29.30	30.33	62,997	+1.32(+4.55%)
Dec 15, 2008	29.39	29.39	28.88	29.01	20,539	-0.06(-0.22%)
Dec 12, 2008	28.43	29.07	28.32	29.07	36,677	+0.06(+0.22%)
Dec 11, 2008	28.48	30.01	28.48	29.01	41,381	+0.32(+1.10%)
Dec 10, 2008	28.78	29.05	28.33	28.69	36,456	+0.41(+1.44%)
Dec 09, 2008	28.72	29.66	28.03	28.29	40,358	-0.65(-2.25%)
Dec 08, 2008	28.77	29.18	28.66	28.94	88,190	+0.58(+2.04%)
Dec 05, 2008	26.85	28.40	26.22	28.36	38,575	+1.56(+5.81%)
Dec 04, 2008	27.63	27.67	26.74	26.80	9,337	-0.62(-2.24%)
Dec 03, 2008	26.57	27.47	26.39	27.42	35,461	+0.84(+3.17%)
Dec 02, 2008	26.57	26.85	25.99	26.58	48,271	+0.23(+0.86%)

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.