Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	26.57	27.64	26.30	27.20	0	+0.19(+0.68%)
Feb 26, 2009	27.01	27.48	26.63	27.01	7,425,086	+0.31(+1.15%)
Feb 25, 2009	26.09	27.03	25.66	26.71	7,017,188	+0.55(+2.09%)
Feb 24, 2009	25.06	26.20	24.91	26.16	5,518,507	+1.25(+5.03%)
Feb 23, 2009	25.15	25.32	24.55	24.91	5,515,549	-0.06(-0.26%)
Feb 20, 2009	25.20	25.90	24.69	24.97	0	-0.46(-1.79%)
Feb 19, 2009	25.33	25.96	25.27	25.43	4,537,013	+0.12(+0.48%)
Feb 18, 2009	26.36	26.40	25.07	25.30	6,419,260	-0.94(-3.58%)
Feb 17, 2009	26.51	26.59	25.84	26.24	5,636,434	-0.66(-2.46%)
Feb 13, 2009	26.60	27.11	26.60	26.91	3,127,174	+0.26(+0.96%)
Feb 12, 2009	26.31	26.65	25.75	26.65	3,651,219	+0.02(+0.08%)
Feb 11, 2009	26.69	26.83	26.24	26.63	2,549,839	+0.15(+0.56%)
Feb 10, 2009	26.98	27.19	26.24	26.48	4,126,629	-0.71(-2.62%)
Feb 09, 2009	27.68	27.94	27.04	27.19	4,645,942	-0.62(-2.23%)
Feb 06, 2009	27.76	28.14	27.48	27.81	4,392,937	-0.04(-0.15%)
Feb 05, 2009	27.97	28.14	27.73	27.85	4,390,434	-0.14(-0.48%)
Feb 04, 2009	28.41	28.76	27.68	27.99	3,967,726	+0.14(+0.51%)
Feb 03, 2009	27.87	28.04	27.44	27.85	2,179,368	+0.20(+0.72%)
Feb 02, 2009	27.13	27.82	26.94	27.65	3,198,619	+0.13(+0.47%)
Jan 30, 2009	27.84	28.45	27.35	27.52	0	-0.18(-0.67%)
Jan 29, 2009	27.65	28.09	27.43	27.70	2,913,525	+0.01(+0.03%)
Jan 28, 2009	27.90	27.97	27.18	27.70	3,020,598	+0.01(+0.05%)
Jan 27, 2009	27.49	27.80	27.15	27.68	3,235,541	+0.11(+0.39%)
Jan 26, 2009	26.99	27.79	26.93	27.57	4,085,875	+0.65(+2.40%)
Jan 23, 2009	26.24	27.01	26.24	26.93	4,095,637	+0.05(+0.19%)
Jan 22, 2009	26.75	27.00	26.42	26.88	4,716,795	+0.04(+0.16%)
Jan 21, 2009	26.54	26.92	26.24	26.83	3,701,353	+0.32(+1.21%)
Jan 20, 2009	26.66	27.12	26.48	26.51	3,996,341	-0.24(-0.90%)
Jan 16, 2009	26.44	26.91	26.39	26.76	0	+0.63(+2.42%)
Jan 15, 2009	26.06	26.27	25.79	26.12	3,461,529	+0.04(+0.16%)
Jan 14, 2009	26.21	26.26	25.33	26.08	4,452,675	-0.26(-1.00%)
Jan 13, 2009	26.82	27.03	26.14	26.34	4,824,582	-1.20(-4.37%)
Jan 12, 2009	27.28	27.85	27.27	27.55	3,009,596	+0.33(+1.23%)
Jan 09, 2009	27.11	27.53	26.66	27.21	3,299,751	+0.20(+0.74%)
Jan 08, 2009	26.98	27.26	26.71	27.01	3,441,364	+0.04(+0.13%)
Jan 07, 2009	26.74	27.03	26.66	26.98	3,819,753	-0.15(-0.55%)
Jan 06, 2009	27.57	27.82	26.93	27.13	4,007,932	-0.41(-1.50%)
Jan 05, 2009	27.37	27.78	27.21	27.54	4,355,234	-0.08(-0.28%)
Jan 02, 2009	27.39	27.81	27.35	27.62	0	+0.07(+0.26%)
Jan 01, 2009	27.13	27.66	27.13	27.55	0	+0.00(+0.00%)
Dec 31, 2008	27.13	27.66	27.13	27.55	2,191,388	+0.46(+1.71%)
Dec 30, 2008	27.17	27.28	26.77	27.08	2,863,773	+0.06(+0.21%)
Dec 29, 2008	27.12	27.53	26.71	27.03	1,727,064	-0.17(-0.63%)
Dec 26, 2008	27.58	27.58	27.01	27.20	0	+0.04(+0.13%)
Dec 24, 2008	26.73	27.24	26.60	27.16	981,077	+0.36(+1.34%)
Dec 23, 2008	28.02	28.02	26.73	26.80	3,439,103	-0.68(-2.46%)
Dec 22, 2008	27.59	28.03	27.21	27.48	3,355,334	+0.28(+1.04%)
Dec 19, 2008	27.18	27.80	26.47	27.20	6,068,838	+0.23(+0.86%)
Dec 18, 2008	26.75	27.41	26.51	26.97	4,339,221	+0.20(+0.74%)
Dec 17, 2008	26.63	27.11	26.54	26.77	4,530,751	-0.36(-1.32%)
Dec 16, 2008	26.04	27.23	25.91	27.13	5,814,276	+1.30(+5.02%)
Dec 15, 2008	26.03	26.16	25.43	25.83	2,421,673	-0.19(-0.73%)
Dec 12, 2008	25.09	26.13	25.09	26.02	0	+0.37(+1.46%)
Dec 11, 2008	25.66	26.24	25.39	25.65	3,439,536	-0.25(-0.98%)
Dec 10, 2008	25.39	25.98	25.34	25.90	3,229,336	+0.68(+2.68%)
Dec 09, 2008	25.54	25.96	25.13	25.23	3,817,574	-0.54(-2.08%)
Dec 08, 2008	25.56	26.13	25.24	25.76	4,642,753	+0.37(+1.44%)
Dec 05, 2008	24.10	25.64	23.68	25.39	0	+1.06(+4.37%)
Dec 04, 2008	25.29	25.57	23.99	24.33	6,235,719	-1.30(-5.08%)
Dec 03, 2008	25.05	25.70	24.92	25.63	6,555,277	-0.30(-1.17%)
Dec 02, 2008	26.20	26.64	25.25	25.94	5,468,330	+0.04(+0.14%)

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.