Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	33.24	33.30	32.93	32.99	0	-0.24(-0.74%)
Feb 26, 2009	33.86	34.08	33.21	33.23	410,326	-0.44(-1.31%)
Feb 25, 2009	34.50	34.50	33.55	33.67	806,965	-0.93(-2.69%)
Feb 24, 2009	33.50	34.64	33.24	34.61	722,314	+1.36(+4.10%)
Feb 23, 2009	34.79	34.79	33.17	33.24	565,383	-1.57(-4.51%)
Feb 20, 2009	34.51	34.89	33.98	34.81	586,004	+0.18(+0.53%)
Feb 19, 2009	34.58	35.30	34.57	34.63	459,426	+0.21(+0.62%)
Feb 18, 2009	35.47	35.82	33.69	34.41	1,075,295	-0.66(-1.87%)
Feb 17, 2009	36.04	36.07	34.80	35.07	1,116,407	-1.21(-3.34%)
Feb 13, 2009	36.30	36.33	35.97	36.28	368,538	+0.06(+0.16%)
Feb 12, 2009	36.47	36.47	35.77	36.23	351,199	-0.17(-0.48%)
Feb 11, 2009	36.60	36.60	36.18	36.40	322,556	+0.12(+0.32%)
Feb 10, 2009	36.63	36.90	36.17	36.28	560,343	-0.31(-0.85%)
Feb 09, 2009	36.58	36.69	36.27	36.60	417,815	-0.08(-0.23%)
Feb 06, 2009	36.32	36.68	35.96	36.68	525,304	+0.64(+1.78%)
Feb 05, 2009	36.32	36.41	35.91	36.04	388,581	-0.15(-0.42%)
Feb 04, 2009	36.32	36.53	35.89	36.19	316,739	-0.16(-0.45%)
Feb 03, 2009	36.16	36.37	35.89	36.35	421,673	+0.33(+0.91%)
Feb 02, 2009	36.46	36.46	35.86	36.03	410,309	-1.12(-3.01%)
Jan 30, 2009	37.26	37.43	36.85	37.15	0	-0.14(-0.38%)
Jan 29, 2009	37.81	37.86	37.15	37.29	471,352	-0.71(-1.87%)
Jan 28, 2009	37.16	38.22	37.12	38.00	1,302,350	+0.97(+2.61%)
Jan 27, 2009	36.96	37.16	36.74	37.03	812,402	-0.05(-0.13%)
Jan 26, 2009	36.41	37.10	36.34	37.08	642,539	+0.51(+1.40%)
Jan 23, 2009	36.41	36.61	36.18	36.56	898,092	-0.28(-0.76%)
Jan 22, 2009	36.51	37.16	36.16	36.84	711,851	+0.31(+0.85%)
Jan 21, 2009	36.51	36.61	36.12	36.53	1,225,786	+0.53(+1.47%)
Jan 20, 2009	37.34	37.38	36.00	36.00	726,017	-1.62(-4.30%)
Jan 16, 2009	37.06	37.76	36.19	37.62	849,627	+1.05(+2.87%)
Jan 15, 2009	36.77	36.81	35.65	36.58	394,887	+0.10(+0.29%)
Jan 14, 2009	37.50	37.60	35.86	36.47	772,018	-1.84(-4.81%)
Jan 13, 2009	38.16	38.33	37.75	38.31	683,231	+0.26(+0.67%)
Jan 12, 2009	38.60	39.07	37.64	38.05	1,077,816	-0.09(-0.24%)
Jan 09, 2009	37.55	38.39	37.55	38.15	386,921	+0.57(+1.52%)
Jan 08, 2009	37.96	38.73	36.99	37.58	746,072	-0.49(-1.29%)
Jan 07, 2009	38.74	38.89	37.69	38.07	654,642	-1.17(-2.97%)
Jan 06, 2009	39.00	39.60	38.47	39.23	879,238	+0.78(+2.03%)
Jan 05, 2009	36.89	39.50	36.77	38.45	2,052,070	+1.29(+3.48%)
Jan 02, 2009	36.52	38.47	36.52	37.16	0	-0.58(-1.54%)
Jan 01, 2009	36.06	37.74	36.06	37.74	0	+0.00(+0.00%)
Dec 31, 2008	36.06	37.74	36.06	37.74	628,252	+1.67(+4.62%)
Dec 30, 2008	35.46	37.04	35.30	36.07	673,768	+0.28(+0.78%)
Dec 29, 2008	35.65	36.54	35.11	35.79	510,845	-1.33(-3.58%)
Dec 26, 2008	36.46	37.72	35.65	37.12	388,176	+0.47(+1.27%)
Dec 24, 2008	34.27	36.66	34.19	36.66	564,163	+2.53(+7.41%)
Dec 23, 2008	34.05	34.42	33.91	34.13	718,794	+0.21(+0.62%)
Dec 22, 2008	33.71	34.56	33.67	33.92	662,150	+0.24(+0.73%)
Dec 19, 2008	33.88	34.05	33.22	33.67	851,493	-0.12(-0.34%)
Dec 18, 2008	32.65	34.35	32.65	33.79	1,863,344	+1.29(+3.98%)
Dec 17, 2008	32.39	32.83	32.22	32.50	530,434	-0.23(-0.71%)
Dec 16, 2008	31.51	33.32	31.46	32.73	537,191	+1.11(+3.50%)
Dec 15, 2008	31.55	31.81	31.48	31.62	171,983	+0.16(+0.52%)
Dec 12, 2008	31.67	31.77	31.46	31.46	149,855	-0.40(-1.24%)
Dec 11, 2008	32.25	32.26	31.69	31.86	174,609	-0.39(-1.21%)
Dec 10, 2008	32.42	32.45	32.05	32.25	216,406	-0.14(-0.42%)
Dec 09, 2008	32.32	32.62	32.00	32.38	207,522	-0.30(-0.93%)
Dec 08, 2008	31.76	32.78	31.69	32.68	438,246	+0.51(+1.59%)
Dec 05, 2008	31.97	32.17	31.72	32.17	209,244	+0.02(+0.07%)
Dec 04, 2008	32.24	32.24	31.76	32.15	193,646	-0.30(-0.93%)
Dec 03, 2008	32.12	32.47	32.04	32.45	144,360	+0.00(+0.00%)
Dec 02, 2008	32.14	33.09	32.14	32.45	174,326	+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.