Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	27.21	27.92	27.03	27.34	0	-0.24(-0.85%)
Feb 26, 2009	28.49	28.55	27.57	27.58	371,884	-0.48(-1.71%)
Feb 25, 2009	28.23	28.59	27.67	28.06	417,047	-0.23(-0.80%)
Feb 24, 2009	27.46	28.47	27.31	28.29	305,970	+1.06(+3.89%)
Feb 23, 2009	28.61	28.67	27.18	27.23	352,626	-1.18(-4.14%)
Feb 20, 2009	28.08	28.74	27.81	28.40	774,242	-0.15(-0.54%)
Feb 19, 2009	29.20	29.45	28.50	28.56	572,124	-0.36(-1.25%)
Feb 18, 2009	29.37	29.39	28.55	28.92	765,601	-0.14(-0.47%)
Feb 17, 2009	29.41	29.55	29.02	29.06	949,332	-1.48(-4.83%)
Feb 13, 2009	30.64	30.97	30.42	30.53	588,789	-0.09(-0.30%)
Feb 12, 2009	29.80	30.64	29.56	30.62	1,295,837	+0.31(+1.02%)
Feb 11, 2009	30.56	30.78	29.86	30.31	875,808	-0.08(-0.27%)
Feb 10, 2009	31.36	31.83	30.18	30.40	1,080,945	-1.19(-3.76%)
Feb 09, 2009	31.57	31.96	31.33	31.58	407,135	-0.03(-0.09%)
Feb 06, 2009	30.76	31.71	30.69	31.61	1,998,020	+0.96(+3.13%)
Feb 05, 2009	29.78	30.90	29.70	30.65	683,185	+0.62(+2.08%)
Feb 04, 2009	30.12	30.64	29.91	30.02	351,558	+0.05(+0.18%)
Feb 03, 2009	29.55	30.12	29.23	29.97	327,910	+0.54(+1.85%)
Feb 02, 2009	29.06	29.59	28.92	29.43	370,169	-0.07(-0.25%)
Jan 30, 2009	30.38	30.50	29.32	29.50	0	-0.63(-2.10%)
Jan 29, 2009	30.70	30.70	30.03	30.13	455,921	-0.90(-2.89%)
Jan 28, 2009	30.70	31.21	30.51	31.03	470,073	+0.98(+3.25%)
Jan 27, 2009	29.93	30.20	29.56	30.05	402,572	+0.40(+1.34%)
Jan 26, 2009	29.44	30.25	29.27	29.65	581,400	+0.23(+0.77%)
Jan 23, 2009	28.46	29.82	28.37	29.43	857,151	+0.30(+1.03%)
Jan 22, 2009	29.01	29.64	28.63	29.13	852,347	-0.56(-1.89%)
Jan 21, 2009	29.01	29.73	28.38	29.69	545,178	+1.11(+3.90%)
Jan 20, 2009	30.06	30.12	28.53	28.58	1,011,906	-1.72(-5.67%)
Jan 16, 2009	30.26	30.52	29.38	30.29	602,140	+0.48(+1.60%)
Jan 15, 2009	29.26	30.13	28.57	29.82	808,152	+0.56(+1.92%)
Jan 14, 2009	29.91	29.91	29.07	29.26	1,181,577	-1.17(-3.84%)
Jan 13, 2009	30.16	30.60	29.94	30.42	945,284	+0.24(+0.79%)
Jan 12, 2009	31.08	31.08	30.01	30.19	542,328	-0.87(-2.80%)
Jan 09, 2009	31.84	31.84	30.81	31.06	740,543	-0.72(-2.28%)
Jan 08, 2009	31.38	31.84	31.09	31.78	1,646,385	+0.23(+0.72%)
Jan 07, 2009	32.07	32.10	31.36	31.56	562,625	-1.10(-3.38%)
Jan 06, 2009	32.47	32.91	32.24	32.66	573,528	+0.35(+1.09%)
Jan 05, 2009	31.86	32.54	31.61	32.31	460,303	+0.25(+0.79%)
Jan 02, 2009	30.98	32.23	30.72	32.05	0	+1.36(+4.42%)
Jan 01, 2009	30.18	31.12	30.14	30.70	0	+0.00(+0.00%)
Dec 31, 2008	30.18	31.12	30.14	30.70	282,204	+0.47(+1.56%)
Dec 30, 2008	29.55	30.27	29.43	30.22	206,586	+0.83(+2.83%)
Dec 29, 2008	29.74	29.74	28.97	29.39	1,171,946	-0.22(-0.73%)
Dec 26, 2008	29.34	29.62	29.26	29.61	106,263	+0.42(+1.43%)
Dec 24, 2008	28.83	29.26	28.80	29.19	762,342	-0.14(-0.49%)
Dec 23, 2008	29.64	29.89	29.15	29.34	344,364	-0.20(-0.67%)
Dec 22, 2008	30.33	30.42	28.96	29.54	410,419	-0.89(-2.92%)
Dec 19, 2008	30.66	30.87	30.12	30.42	409,731	+0.05(+0.15%)
Dec 18, 2008	31.04	31.08	29.96	30.38	282,945	-0.62(-2.01%)
Dec 17, 2008	30.33	31.41	30.14	31.00	348,455	+0.34(+1.09%)
Dec 16, 2008	29.54	30.67	29.50	30.67	346,010	+1.52(+5.22%)
Dec 15, 2008	29.90	30.01	28.72	29.15	259,416	-0.53(-1.80%)
Dec 12, 2008	28.68	29.68	28.11	29.68	419,614	+0.36(+1.24%)
Dec 11, 2008	30.10	30.61	29.05	29.32	218,357	-1.06(-3.49%)
Dec 10, 2008	29.89	30.68	29.81	30.38	212,107	+0.78(+2.65%)
Dec 09, 2008	29.74	30.67	29.45	29.59	370,778	-0.35(-1.16%)
Dec 08, 2008	29.33	30.22	29.33	29.94	415,439	+1.25(+4.35%)
Dec 05, 2008	27.21	28.70	26.49	28.69	683,445	+1.20(+4.35%)
Dec 04, 2008	28.29	28.88	27.02	27.50	343,370	-1.19(-4.14%)
Dec 03, 2008	27.66	28.68	27.32	28.68	280,678	+0.69(+2.46%)
Dec 02, 2008	27.39	28.03	27.02	28.00	357,505	+0.83(+3.07%)

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.