Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	21.66	22.31	21.66	21.88	0	-0.02(-0.09%)
Feb 26, 2009	22.45	22.59	21.84	21.90	43,120,620	-0.16(-0.74%)
Feb 25, 2009	22.36	22.47	21.78	22.07	62,078,616	-0.62(-2.75%)
Feb 24, 2009	22.00	22.78	21.82	22.69	58,414,960	+0.91(+4.17%)
Feb 23, 2009	22.83	22.84	21.78	21.78	60,571,708	-0.86(-3.82%)
Feb 20, 2009	22.27	22.92	22.24	22.65	82,651,448	-0.33(-1.46%)
Feb 19, 2009	23.53	23.62	22.87	22.98	41,134,240	-0.03(-0.14%)
Feb 18, 2009	23.21	23.21	22.73	23.01	55,471,088	-0.02(-0.08%)
Feb 17, 2009	23.30	23.38	22.95	23.03	52,228,608	-1.29(-5.32%)
Feb 13, 2009	24.48	24.66	24.28	24.32	33,573,164	-0.27(-1.08%)
Feb 12, 2009	24.14	24.61	23.90	24.59	64,590,864	-0.08(-0.31%)
Feb 11, 2009	24.79	24.89	24.30	24.67	38,196,840	+0.27(+1.09%)
Feb 10, 2009	25.40	25.56	24.28	24.40	55,737,356	-1.27(-4.96%)
Feb 09, 2009	25.67	25.85	25.50	25.67	43,017,616	-0.01(-0.02%)
Feb 06, 2009	25.20	25.80	25.14	25.68	45,382,928	+0.58(+2.31%)
Feb 05, 2009	24.60	25.31	24.41	25.10	50,152,760	+0.35(+1.43%)
Feb 04, 2009	24.96	25.37	24.62	24.75	46,406,200	-0.13(-0.51%)
Feb 03, 2009	24.49	25.09	24.28	24.87	45,092,348	+0.69(+2.87%)
Feb 02, 2009	23.96	24.36	23.90	24.18	47,036,636	-0.24(-0.98%)
Jan 30, 2009	24.92	24.97	24.30	24.42	0	-0.23(-0.95%)
Jan 29, 2009	25.18	25.20	24.58	24.65	41,310,112	-1.17(-4.54%)
Jan 28, 2009	25.71	26.02	25.55	25.83	59,595,008	+0.74(+2.94%)
Jan 27, 2009	24.87	25.20	24.70	25.09	55,906,616	+0.48(+1.95%)
Jan 26, 2009	24.37	24.94	24.27	24.61	60,774,588	+0.47(+1.96%)
Jan 23, 2009	23.42	24.31	23.35	24.14	60,092,656	-0.17(-0.70%)
Jan 22, 2009	24.07	24.49	23.78	24.31	64,805,748	-0.58(-2.33%)
Jan 21, 2009	24.23	24.91	23.91	24.89	76,148,080	+1.16(+4.89%)
Jan 20, 2009	24.70	24.73	23.71	23.73	92,961,528	-1.87(-7.32%)
Jan 16, 2009	26.03	26.07	25.06	25.60	61,859,740	+0.15(+0.59%)
Jan 15, 2009	25.39	25.69	24.74	25.45	66,633,148	+0.23(+0.90%)
Jan 14, 2009	25.60	25.61	25.06	25.22	59,063,884	-1.08(-4.10%)
Jan 13, 2009	26.26	26.52	26.04	26.30	46,632,028	-0.49(-1.84%)
Jan 12, 2009	27.31	27.33	26.67	26.79	45,668,936	-0.66(-2.41%)
Jan 09, 2009	28.11	28.14	27.43	27.45	50,284,748	-0.98(-3.46%)
Jan 08, 2009	28.06	28.46	27.85	28.44	31,512,344	+0.42(+1.49%)
Jan 07, 2009	28.30	28.39	27.85	28.02	37,946,760	-0.49(-1.73%)
Jan 06, 2009	28.33	28.71	28.10	28.51	36,909,700	+0.30(+1.07%)
Jan 05, 2009	28.20	28.43	28.02	28.21	44,308,232	-0.46(-1.61%)
Jan 02, 2009	28.14	28.79	28.05	28.67	0	+0.37(+1.29%)
Jan 01, 2009	27.84	28.49	27.69	28.31	0	+0.00(+0.00%)
Dec 31, 2008	27.84	28.49	27.69	28.31	42,602,012	+0.38(+1.36%)
Dec 30, 2008	27.42	27.97	27.33	27.93	45,131,924	+0.81(+3.00%)
Dec 29, 2008	27.50	27.55	26.94	27.11	46,197,752	+0.01(+0.02%)
Dec 26, 2008	27.06	27.28	26.88	27.11	21,074,266	+0.13(+0.47%)
Dec 24, 2008	26.92	27.02	26.70	26.98	25,538,836	+0.35(+1.33%)
Dec 23, 2008	27.06	27.12	26.48	26.63	51,605,940	-0.20(-0.75%)
Dec 22, 2008	27.18	27.23	26.45	26.83	59,269,492	-0.19(-0.69%)
Dec 19, 2008	27.19	27.49	26.80	27.02	61,560,940	-0.40(-1.45%)
Dec 18, 2008	28.21	28.22	27.07	27.41	67,915,440	-0.87(-3.06%)
Dec 17, 2008	27.78	28.52	27.73	28.28	72,827,960	-0.14(-0.50%)
Dec 16, 2008	26.82	28.53	26.82	28.42	75,477,032	+1.55(+5.75%)
Dec 15, 2008	26.93	26.99	26.46	26.88	71,466,480	+0.07(+0.26%)
Dec 12, 2008	26.06	26.98	25.99	26.81	68,630,512	+0.26(+0.99%)
Dec 11, 2008	26.75	27.19	26.36	26.55	59,136,600	-0.12(-0.44%)
Dec 10, 2008	26.45	26.79	26.20	26.67	64,449,328	+0.68(+2.63%)
Dec 09, 2008	26.05	26.56	25.82	25.98	61,983,060	-0.24(-0.93%)
Dec 08, 2008	25.76	26.42	25.62	26.22	73,800,696	+1.19(+4.75%)
Dec 05, 2008	24.27	25.14	23.73	25.03	65,939,776	+0.31(+1.26%)
Dec 04, 2008	24.69	25.24	24.19	24.72	67,147,080	-0.79(-3.08%)
Dec 03, 2008	24.68	25.51	24.32	25.51	67,378,088	+0.34(+1.34%)
Dec 02, 2008	24.76	25.29	24.45	25.17	71,260,032	+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.