Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	29.64	30.20	28.30	29.79	0	-0.23(-0.76%)
Feb 26, 2009	30.86	31.04	30.01	30.01	85,537	-0.58(-1.91%)
Feb 25, 2009	30.67	31.00	30.34	30.60	234,620	-0.24(-0.79%)
Feb 24, 2009	30.31	31.48	30.13	30.84	156,225	+0.66(+2.18%)
Feb 23, 2009	31.11	31.24	30.08	30.18	297,858	-0.68(-2.21%)
Feb 20, 2009	30.76	31.16	30.56	30.86	136,389	-0.45(-1.45%)
Feb 19, 2009	31.58	31.72	31.27	31.32	60,031	+0.04(+0.12%)
Feb 18, 2009	31.39	31.42	31.01	31.28	124,155	-0.01(-0.04%)
Feb 17, 2009	31.26	31.59	31.01	31.30	65,324	-0.83(-2.59%)
Feb 13, 2009	32.40	32.51	32.08	32.13	56,554	-0.22(-0.68%)
Feb 12, 2009	31.74	32.44	31.62	32.35	89,233	+0.39(+1.23%)
Feb 11, 2009	31.90	32.13	31.80	31.95	53,276	+0.18(+0.57%)
Feb 10, 2009	32.64	32.90	31.63	31.77	90,945	-1.15(-3.50%)
Feb 09, 2009	33.37	33.37	32.80	32.92	61,800	-0.45(-1.34%)
Feb 06, 2009	32.83	33.50	32.74	33.37	77,043	+0.67(+2.06%)
Feb 05, 2009	32.09	32.86	32.05	32.70	69,637	+0.42(+1.29%)
Feb 04, 2009	33.07	33.07	32.20	32.28	119,175	-0.64(-1.93%)
Feb 03, 2009	32.24	33.08	32.15	32.92	88,002	+0.66(+2.04%)
Feb 02, 2009	32.15	32.40	31.81	32.26	165,832	-0.17(-0.54%)
Jan 30, 2009	33.48	33.55	32.39	32.43	0	-1.22(-3.63%)
Jan 29, 2009	33.90	34.18	33.59	33.65	54,847	-0.46(-1.35%)
Jan 28, 2009	34.08	34.21	33.80	34.11	215,410	+0.53(+1.58%)
Jan 27, 2009	33.64	33.86	33.40	33.58	104,535	+0.23(+0.68%)
Jan 26, 2009	33.14	33.77	33.10	33.36	141,897	+0.15(+0.46%)
Jan 23, 2009	32.70	33.29	32.61	33.20	72,683	-0.24(-0.73%)
Jan 22, 2009	33.23	33.55	32.93	33.45	69,178	-0.22(-0.66%)
Jan 21, 2009	33.72	33.75	32.84	33.67	63,345	+0.40(+1.20%)
Jan 20, 2009	33.96	34.24	33.18	33.27	103,571	-0.72(-2.13%)
Jan 16, 2009	33.96	34.17	33.57	34.00	317,320	+0.39(+1.16%)
Jan 15, 2009	33.25	33.70	32.87	33.61	130,816	+0.24(+0.73%)
Jan 14, 2009	34.02	34.02	33.10	33.36	84,546	-1.05(-3.06%)
Jan 13, 2009	34.34	34.61	34.20	34.42	73,935	+0.05(+0.13%)
Jan 12, 2009	34.62	34.75	34.22	34.37	29,934	-0.35(-1.00%)
Jan 09, 2009	35.33	35.33	34.67	34.72	89,476	-0.51(-1.44%)
Jan 08, 2009	35.21	35.24	34.87	35.23	37,314	-0.01(-0.02%)
Jan 07, 2009	35.21	35.60	35.19	35.24	33,621	-0.42(-1.17%)
Jan 06, 2009	36.02	36.25	35.48	35.65	248,506	-0.18(-0.51%)
Jan 05, 2009	35.68	35.99	35.61	35.83	50,230	-0.08(-0.21%)
Jan 02, 2009	35.12	35.97	34.89	35.91	0	+0.84(+2.40%)
Jan 01, 2009	34.99	35.30	34.92	35.07	0	+0.00(+0.00%)
Dec 31, 2008	34.99	35.30	34.92	35.07	173,910	+0.26(+0.75%)
Dec 30, 2008	34.59	34.86	34.49	34.81	81,014	+0.66(+1.92%)
Dec 29, 2008	34.49	34.49	33.77	34.15	64,683	-0.23(-0.68%)
Dec 26, 2008	34.32	34.50	34.20	34.39	71,183	+0.21(+0.62%)
Dec 24, 2008	34.24	34.28	33.96	34.17	74,060	+0.24(+0.71%)
Dec 23, 2008	34.42	34.42	33.75	33.93	87,018	-0.57(-1.65%)
Dec 22, 2008	34.99	34.99	33.93	34.50	115,999	-0.31(-0.89%)
Dec 19, 2008	35.34	35.58	34.63	34.81	50,252	-0.22(-0.63%)
Dec 18, 2008	35.30	35.58	34.64	35.03	66,638	-0.10(-0.28%)
Dec 17, 2008	34.69	35.33	34.61	35.13	67,707	+0.02(+0.04%)
Dec 16, 2008	34.17	35.14	34.16	35.11	66,866	+1.22(+3.60%)
Dec 15, 2008	34.25	34.42	33.56	33.89	80,518	-0.08(-0.22%)
Dec 12, 2008	33.33	34.21	33.19	33.97	68,001	-0.05(-0.13%)
Dec 11, 2008	34.63	34.86	33.85	34.02	243,024	-0.81(-2.31%)
Dec 10, 2008	34.91	35.07	34.41	34.82	111,841	+0.31(+0.91%)
Dec 09, 2008	35.25	35.46	34.48	34.51	92,374	-1.13(-3.17%)
Dec 08, 2008	35.74	35.80	35.08	35.64	68,867	+0.61(+1.73%)
Dec 05, 2008	33.66	35.10	33.15	35.03	155,604	+1.16(+3.42%)
Dec 04, 2008	34.46	35.01	33.73	33.87	55,931	-1.04(-2.97%)
Dec 03, 2008	33.95	34.91	33.31	34.91	98,403	+0.83(+2.45%)
Dec 02, 2008	33.89	34.08	33.21	34.08	171,960	+0.71(+2.13%)

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.