Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	32.39	33.00	32.03	32.58	0	-0.55(-1.67%)
Feb 26, 2009	33.72	34.00	33.13	33.13	7,987	-0.25(-0.74%)
Feb 25, 2009	33.33	33.97	33.18	33.38	1,844	-0.35(-1.04%)
Feb 24, 2009	32.83	34.21	32.79	33.73	6,202	+1.23(+3.78%)
Feb 23, 2009	33.64	33.64	32.50	32.50	7,398	-0.40(-1.22%)
Feb 20, 2009	32.52	33.26	32.49	32.90	3,333	-0.72(-2.14%)
Feb 19, 2009	34.38	34.38	33.59	33.62	3,927	+0.59(+1.80%)
Feb 18, 2009	33.47	33.47	32.96	33.03	2,726	+0.03(+0.08%)
Feb 17, 2009	33.15	33.49	32.68	33.00	40,030	-2.69(-7.54%)
Feb 13, 2009	35.31	35.69	35.31	35.69	6,009	+0.61(+1.74%)
Feb 12, 2009	34.37	35.08	33.78	35.08	2,222	+0.01(+0.03%)
Feb 11, 2009	34.95	35.07	34.95	35.07	714	+0.96(+2.81%)
Feb 10, 2009	35.87	35.87	33.67	34.11	17,345	-2.15(-5.93%)
Feb 09, 2009	36.00	36.42	35.90	36.26	2,213	-0.09(-0.25%)
Feb 06, 2009	35.70	36.74	35.70	36.35	5,177	+1.23(+3.50%)
Feb 05, 2009	34.38	35.40	34.00	35.12	1,343	+0.51(+1.47%)
Feb 04, 2009	35.47	35.47	34.61	34.61	11,829	-0.09(-0.26%)
Feb 03, 2009	34.42	34.70	34.42	34.70	540	+0.97(+2.88%)
Feb 02, 2009	33.49	34.41	33.49	33.73	7,615	-0.27(-0.79%)
Jan 30, 2009	34.31	34.31	34.00	34.00	0	-0.40(-1.17%)
Jan 29, 2009	35.18	35.18	34.40	34.40	2,497	-2.03(-5.57%)
Jan 28, 2009	36.31	36.68	35.99	36.43	4,904	+1.11(+3.14%)
Jan 27, 2009	34.98	35.35	34.98	35.32	3,027	+1.42(+4.20%)
Jan 26, 2009	34.90	34.90	33.90	33.90	1,202	+0.07(+0.20%)
Jan 23, 2009	32.82	34.00	32.76	33.83	1,915	-0.42(-1.24%)
Jan 22, 2009	34.25	34.25	34.25	34.25	1,856	-0.95(-2.70%)
Jan 21, 2009	34.39	35.56	33.79	35.20	8,314	+1.65(+4.92%)
Jan 20, 2009	35.34	35.34	33.55	33.55	4,718	-2.21(-6.18%)
Jan 16, 2009	36.90	36.92	35.45	35.76	5,726	-0.06(-0.17%)
Jan 15, 2009	35.89	35.89	35.00	35.82	1,578	-0.46(-1.27%)
Jan 14, 2009	36.39	36.44	35.76	36.28	6,026	-0.83(-2.24%)
Jan 13, 2009	37.33	37.33	36.72	37.11	4,425	-0.55(-1.47%)
Jan 12, 2009	38.37	38.37	37.37	37.66	1,979	-1.46(-3.72%)
Jan 09, 2009	39.00	39.24	38.79	39.12	3,955	-0.90(-2.25%)
Jan 08, 2009	39.30	40.02	39.30	40.02	4,062	+0.36(+0.91%)
Jan 07, 2009	40.48	40.48	39.60	39.66	8,729	-1.97(-4.74%)
Jan 06, 2009	41.24	41.63	41.24	41.63	1,700	+1.36(+3.37%)
Jan 05, 2009	40.51	40.51	40.28	40.28	740	-0.71(-1.74%)
Jan 02, 2009	40.06	41.02	39.90	40.99	0	+1.10(+2.76%)
Jan 01, 2009	38.73	40.00	38.64	39.89	0	+0.00(+0.00%)
Dec 31, 2008	38.73	40.00	38.64	39.89	5,571	+1.37(+3.56%)
Dec 30, 2008	38.35	38.75	38.15	38.52	11,073	+0.75(+1.99%)
Dec 29, 2008	38.57	38.57	37.64	37.77	17,044	-0.46(-1.20%)
Dec 26, 2008	37.87	38.23	37.42	38.23	16,983	+0.73(+1.95%)
Dec 24, 2008	37.33	37.68	37.33	37.50	2,055	+0.36(+0.96%)
Dec 23, 2008	37.55	37.55	36.75	37.14	5,051	-0.17(-0.45%)
Dec 22, 2008	38.02	38.41	37.21	37.31	14,891	-5.02(-11.86%)
Dec 19, 2008	42.76	43.17	42.31	42.33	23,371	+0.57(+1.36%)
Dec 18, 2008	42.90	43.07	41.39	41.76	8,799	-0.95(-2.22%)
Dec 17, 2008	42.56	43.44	42.39	42.71	13,617	-0.82(-1.88%)
Dec 16, 2008	41.40	43.54	41.25	43.53	81,519	+2.72(+6.67%)
Dec 15, 2008	41.04	41.39	40.50	40.81	15,132	-0.86(-2.06%)
Dec 12, 2008	40.51	41.82	40.51	41.67	13,813	+0.32(+0.77%)
Dec 11, 2008	41.61	42.51	41.35	41.35	11,359	-0.56(-1.34%)
Dec 10, 2008	41.62	42.26	41.52	41.91	16,731	+0.70(+1.70%)
Dec 09, 2008	40.89	42.24	40.89	41.21	8,749	-1.60(-3.74%)
Dec 08, 2008	42.00	43.16	41.85	42.81	26,597	+3.05(+7.67%)
Dec 05, 2008	38.04	40.02	37.53	39.76	24,802	+1.38(+3.60%)
Dec 04, 2008	38.95	39.71	38.38	38.38	3,293	-1.43(-3.59%)
Dec 03, 2008	38.23	40.07	38.22	39.81	8,868	+1.01(+2.61%)
Dec 02, 2008	38.46	39.36	38.19	38.80	10,129	+1.51(+4.04%)

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.