Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	21.67	22.32	21.67	21.89	0	-0.02(-0.09%)
Feb 26, 2009	22.46	22.60	21.84	21.91	43,109,176	-0.16(-0.74%)
Feb 25, 2009	22.36	22.48	21.78	22.07	62,062,144	-0.62(-2.75%)
Feb 24, 2009	22.00	22.78	21.83	22.70	58,399,460	+0.91(+4.17%)
Feb 23, 2009	22.84	22.85	21.79	21.79	60,555,632	-0.86(-3.82%)
Feb 20, 2009	22.28	22.93	22.25	22.65	82,629,512	-0.33(-1.46%)
Feb 19, 2009	23.54	23.63	22.88	22.99	41,123,324	-0.03(-0.14%)
Feb 18, 2009	23.21	23.22	22.74	23.02	55,456,368	-0.02(-0.08%)
Feb 17, 2009	23.31	23.38	22.95	23.04	52,214,748	-1.29(-5.32%)
Feb 13, 2009	24.48	24.67	24.29	24.33	33,564,256	-0.27(-1.08%)
Feb 12, 2009	24.15	24.61	23.90	24.60	64,573,724	-0.08(-0.31%)
Feb 11, 2009	24.79	24.89	24.31	24.67	38,186,704	+0.27(+1.09%)
Feb 10, 2009	25.40	25.57	24.29	24.41	55,722,564	-1.27(-4.96%)
Feb 09, 2009	25.68	25.85	25.50	25.68	43,006,204	-0.01(-0.02%)
Feb 06, 2009	25.21	25.81	25.15	25.69	45,370,884	+0.58(+2.31%)
Feb 05, 2009	24.61	25.32	24.41	25.11	50,139,448	+0.35(+1.43%)
Feb 04, 2009	24.96	25.37	24.63	24.75	46,393,884	-0.13(-0.51%)
Feb 03, 2009	24.50	25.10	24.29	24.88	45,080,380	+0.69(+2.87%)
Feb 02, 2009	23.96	24.36	23.91	24.19	47,024,152	-0.24(-0.98%)
Jan 30, 2009	24.92	24.98	24.31	24.43	0	-0.23(-0.95%)
Jan 29, 2009	25.18	25.21	24.59	24.66	41,299,148	-1.17(-4.54%)
Jan 28, 2009	25.72	26.03	25.56	25.83	59,579,196	+0.74(+2.94%)
Jan 27, 2009	24.87	25.20	24.71	25.09	55,891,780	+0.48(+1.95%)
Jan 26, 2009	24.38	24.94	24.28	24.61	60,758,460	+0.47(+1.96%)
Jan 23, 2009	23.42	24.32	23.35	24.14	60,076,712	-0.17(-0.70%)
Jan 22, 2009	24.07	24.50	23.78	24.31	64,788,552	-0.58(-2.33%)
Jan 21, 2009	24.24	24.92	23.92	24.89	76,127,872	+1.16(+4.89%)
Jan 20, 2009	24.70	24.74	23.71	23.73	92,936,864	-1.87(-7.32%)
Jan 16, 2009	26.04	26.07	25.06	25.61	61,843,324	+0.15(+0.60%)
Jan 15, 2009	25.40	25.69	24.75	25.45	66,615,468	+0.23(+0.90%)
Jan 14, 2009	25.61	25.62	25.06	25.23	59,048,208	-1.08(-4.10%)
Jan 13, 2009	26.27	26.53	26.05	26.31	46,619,652	-0.49(-1.84%)
Jan 12, 2009	27.32	27.34	26.67	26.80	45,656,816	-0.66(-2.41%)
Jan 09, 2009	28.12	28.15	27.44	27.46	50,271,404	-0.98(-3.46%)
Jan 08, 2009	28.07	28.46	27.86	28.45	31,503,982	+0.42(+1.49%)
Jan 07, 2009	28.31	28.40	27.85	28.03	37,936,692	-0.49(-1.73%)
Jan 06, 2009	28.34	28.72	28.11	28.52	36,899,908	+0.30(+1.07%)
Jan 05, 2009	28.21	28.44	28.03	28.22	44,296,472	-0.46(-1.61%)
Jan 02, 2009	28.14	28.79	28.05	28.68	0	+0.37(+1.29%)
Jan 01, 2009	27.85	28.50	27.70	28.31	0	+0.00(+0.00%)
Dec 31, 2008	27.85	28.50	27.70	28.31	42,590,708	+0.38(+1.36%)
Dec 30, 2008	27.42	27.98	27.34	27.93	45,119,944	+0.81(+3.00%)
Dec 29, 2008	27.51	27.56	26.94	27.12	46,185,492	+0.01(+0.02%)
Dec 26, 2008	27.06	27.29	26.89	27.11	21,068,674	+0.13(+0.47%)
Dec 24, 2008	26.92	27.03	26.70	26.99	25,532,060	+0.35(+1.33%)
Dec 23, 2008	27.06	27.13	26.49	26.63	51,592,248	-0.20(-0.75%)
Dec 22, 2008	27.18	27.23	26.46	26.84	59,253,768	-0.19(-0.69%)
Dec 19, 2008	27.20	27.50	26.81	27.02	61,544,608	-0.40(-1.45%)
Dec 18, 2008	28.22	28.23	27.07	27.42	67,897,416	-0.87(-3.06%)
Dec 17, 2008	27.79	28.53	27.74	28.29	72,808,632	-0.14(-0.50%)
Dec 16, 2008	26.83	28.54	26.83	28.43	75,457,008	+1.55(+5.75%)
Dec 15, 2008	26.94	27.00	26.47	26.89	71,447,520	+0.07(+0.26%)
Dec 12, 2008	26.06	26.99	26.00	26.82	68,612,304	+0.26(+0.99%)
Dec 11, 2008	26.76	27.20	26.36	26.56	59,120,912	-0.12(-0.44%)
Dec 10, 2008	26.46	26.80	26.21	26.67	64,432,228	+0.68(+2.63%)
Dec 09, 2008	26.06	26.57	25.83	25.99	61,966,616	-0.24(-0.93%)
Dec 08, 2008	25.77	26.42	25.63	26.23	73,781,120	+1.19(+4.75%)
Dec 05, 2008	24.27	25.15	23.74	25.04	65,922,280	+0.31(+1.26%)
Dec 04, 2008	24.70	25.25	24.19	24.73	67,129,264	-0.79(-3.08%)
Dec 03, 2008	24.69	25.51	24.33	25.51	67,360,216	+0.34(+1.34%)
Dec 02, 2008	24.77	25.30	24.46	25.18	71,241,128	+1.30(+5.43%)

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.