Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	33.01	33.48	32.96	33.11	7,424	-0.36(-1.08%)
Feb 26, 2009	33.21	33.79	33.03	33.47	12,890	+1.30(+4.03%)
Feb 25, 2009	32.06	32.56	31.79	32.17	10,204	-0.12(-0.36%)
Feb 24, 2009	31.64	32.31	31.64	32.29	11,199	+1.01(+3.24%)
Feb 23, 2009	31.39	31.87	31.18	31.28	13,934	-0.88(-2.72%)
Feb 20, 2009	31.69	32.31	31.38	32.15	10,595	-0.24(-0.73%)
Feb 19, 2009	32.42	33.16	32.33	32.39	10,550	+0.12(+0.36%)
Feb 18, 2009	31.94	32.52	31.94	32.27	9,961	+0.39(+1.23%)
Feb 17, 2009	32.11	32.63	31.50	31.88	24,749	-0.66(-2.03%)
Feb 13, 2009	32.43	33.48	32.25	32.54	31,807	+0.33(+1.03%)
Feb 12, 2009	31.91	33.10	31.88	32.21	13,960	-0.84(-2.56%)
Feb 11, 2009	33.26	33.58	32.59	33.06	16,564	+0.46(+1.41%)
Feb 10, 2009	33.44	33.88	32.60	32.60	7,544	-1.19(-3.52%)
Feb 09, 2009	33.40	33.79	33.23	33.79	14,272	-0.84(-2.44%)
Feb 06, 2009	34.55	34.68	33.94	34.63	26,022	+0.35(+1.01%)
Feb 05, 2009	33.40	34.81	33.40	34.29	16,915	+0.65(+1.94%)
Feb 04, 2009	33.85	34.36	33.42	33.63	12,420	-0.61(-1.79%)
Feb 03, 2009	33.80	34.50	33.46	34.25	22,467	+1.11(+3.34%)
Feb 02, 2009	33.59	34.01	32.65	33.14	34,647	-1.07(-3.14%)
Jan 30, 2009	35.24	35.24	34.17	34.22	7,457	-0.66(-1.89%)
Jan 29, 2009	35.21	35.32	34.59	34.88	14,953	-1.21(-3.36%)
Jan 28, 2009	36.08	36.21	35.86	36.09	31,867	+1.29(+3.71%)
Jan 27, 2009	34.42	35.20	34.42	34.80	5,698	+0.37(+1.07%)
Jan 26, 2009	34.31	34.62	33.63	34.43	11,323	+0.12(+0.36%)
Jan 23, 2009	33.15	34.45	33.02	34.31	6,656	+0.12(+0.34%)
Jan 22, 2009	35.31	35.31	34.12	34.19	12,525	-1.60(-4.48%)
Jan 21, 2009	35.15	36.63	34.44	35.80	18,168	+0.22(+0.60%)
Jan 20, 2009	36.55	36.55	35.46	35.58	15,218	-2.22(-5.87%)
Jan 16, 2009	37.32	37.80	36.94	37.80	11,460	+0.46(+1.23%)
Jan 15, 2009	37.01	38.22	36.56	37.34	32,241	+1.64(+4.58%)
Jan 14, 2009	36.59	36.59	35.51	35.71	18,711	-0.68(-1.86%)
Jan 13, 2009	36.47	36.82	35.94	36.38	22,079	+0.31(+0.85%)
Jan 12, 2009	35.70	36.42	35.14	36.07	51,501	+1.26(+3.62%)
Jan 09, 2009	34.79	35.40	34.63	34.82	6,673	-0.50(-1.41%)
Jan 08, 2009	35.17	35.62	34.84	35.31	7,403	-0.02(-0.04%)
Jan 07, 2009	35.71	35.85	35.11	35.33	15,853	-0.52(-1.46%)
Jan 06, 2009	36.74	37.24	35.71	35.85	19,677	-0.01(-0.02%)
Jan 05, 2009	35.88	36.42	35.38	35.86	22,173	-0.79(-2.16%)
Jan 02, 2009	35.69	36.65	35.58	36.65	17,318	+0.96(+2.69%)
Dec 31, 2008	35.13	35.69	34.93	35.69	10,823	+0.56(+1.60%)
Dec 30, 2008	34.33	35.13	33.66	35.13	37,355	+1.79(+5.37%)
Dec 29, 2008	33.31	33.80	32.96	33.34	47,495	-1.01(-2.95%)
Dec 26, 2008	34.12	34.35	33.76	34.35	10,288	+0.98(+2.94%)
Dec 24, 2008	33.47	33.62	32.80	33.37	7,710	-0.53(-1.56%)
Dec 23, 2008	34.09	34.09	33.51	33.90	8,580	+1.26(+3.86%)
Dec 22, 2008	33.76	33.76	32.36	32.64	14,882	-1.64(-4.79%)
Dec 19, 2008	35.13	35.82	34.29	34.29	15,036	-0.61(-1.76%)
Dec 18, 2008	35.72	35.85	34.64	34.90	10,612	+0.35(+1.02%)
Dec 17, 2008	34.26	35.08	34.05	34.55	17,500	+0.57(+1.67%)
Dec 16, 2008	32.93	34.09	32.92	33.98	11,318	+1.57(+4.83%)
Dec 15, 2008	33.30	33.30	32.05	32.41	9,021	-0.52(-1.59%)
Dec 12, 2008	31.48	32.96	31.37	32.93	18,685	+1.61(+5.15%)
Dec 11, 2008	33.25	33.87	31.32	31.32	33,121	-2.70(-7.92%)
Dec 10, 2008	33.21	34.29	32.71	34.02	18,237	+2.03(+6.34%)
Dec 09, 2008	31.67	32.48	31.07	31.99	38,949	-0.68(-2.09%)
Dec 08, 2008	31.03	33.50	31.03	32.67	55,249	+3.41(+11.65%)
Dec 05, 2008	28.12	29.26	27.34	29.26	19,722	+1.15(+4.10%)
Dec 04, 2008	27.87	29.09	27.77	28.11	22,548	-1.01(-3.45%)
Dec 03, 2008	28.95	29.39	27.95	29.12	46,524	+0.33(+1.15%)
Dec 02, 2008	28.22	29.29	27.67	28.79	54,611	+0.95(+3.42%)

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.