Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	23.03	23.96	22.87	23.35	0	-0.11(-0.45%)
Feb 26, 2009	24.03	24.49	23.42	23.45	4,400,223	-0.25(-1.06%)
Feb 25, 2009	24.18	24.49	23.61	23.71	4,340,254	-0.48(-1.98%)
Feb 24, 2009	23.42	24.29	23.01	24.18	5,135,609	+1.07(+4.63%)
Feb 23, 2009	25.30	25.31	23.11	23.11	2,045,080	-1.89(-7.56%)
Feb 20, 2009	24.59	25.28	24.34	25.00	2,882,961	+0.02(+0.06%)
Feb 19, 2009	25.61	26.02	24.94	24.99	3,787,788	-0.30(-1.20%)
Feb 18, 2009	25.73	25.78	24.87	25.29	2,818,766	-0.20(-0.77%)
Feb 17, 2009	26.29	26.33	25.42	25.49	3,032,475	-1.60(-5.91%)
Feb 13, 2009	27.30	27.53	26.93	27.09	2,669,508	-0.35(-1.27%)
Feb 12, 2009	26.53	27.45	26.12	27.44	6,749,702	+0.47(+1.75%)
Feb 11, 2009	27.23	27.56	26.44	26.97	5,092,627	+0.12(+0.45%)
Feb 10, 2009	28.26	28.75	26.59	26.85	8,082,238	-1.37(-4.87%)
Feb 09, 2009	28.30	28.97	27.86	28.22	4,608,872	+0.06(+0.22%)
Feb 06, 2009	27.27	28.46	27.27	28.16	5,154,445	+1.10(+4.07%)
Feb 05, 2009	26.19	27.37	26.01	27.06	8,254,116	+0.75(+2.87%)
Feb 04, 2009	26.29	27.05	26.25	26.31	5,521,231	+0.37(+1.43%)
Feb 03, 2009	25.69	26.20	25.53	25.94	3,302,053	+0.43(+1.70%)
Feb 02, 2009	25.39	26.01	25.16	25.50	4,347,494	-0.36(-1.41%)
Jan 30, 2009	27.06	27.16	25.64	25.87	0	-1.09(-4.05%)
Jan 29, 2009	27.56	27.58	26.80	26.96	2,837,252	-0.86(-3.08%)
Jan 28, 2009	27.39	28.17	27.30	27.82	3,628,850	+1.03(+3.85%)
Jan 27, 2009	26.83	27.24	26.41	26.79	2,175,197	+0.27(+1.03%)
Jan 26, 2009	27.00	27.76	26.27	26.51	1,680,883	-0.33(-1.24%)
Jan 23, 2009	25.66	27.36	25.53	26.85	1,526,341	+0.51(+1.93%)
Jan 22, 2009	26.42	26.84	25.86	26.34	2,376,764	-0.61(-2.28%)
Jan 21, 2009	26.29	27.01	25.56	26.95	1,619,699	+1.23(+4.78%)
Jan 20, 2009	27.14	27.28	25.71	25.72	2,265,267	-1.69(-6.17%)
Jan 16, 2009	27.75	27.93	26.54	27.42	2,840,825	+0.42(+1.55%)
Jan 15, 2009	26.38	27.32	25.42	27.00	2,245,557	+0.64(+2.42%)
Jan 14, 2009	27.08	27.22	26.10	26.36	2,170,154	-1.31(-4.72%)
Jan 13, 2009	27.36	27.90	27.10	27.67	1,792,393	+0.17(+0.64%)
Jan 12, 2009	28.59	28.64	27.26	27.49	975,737	-1.41(-4.88%)
Jan 09, 2009	29.79	29.79	28.68	28.90	1,135,455	-0.71(-2.41%)
Jan 08, 2009	28.77	29.63	28.54	29.62	1,205,068	+0.70(+2.41%)
Jan 07, 2009	30.01	30.10	28.77	28.92	1,410,560	-1.71(-5.58%)
Jan 06, 2009	30.15	31.05	29.89	30.63	2,173,083	+0.93(+3.14%)
Jan 05, 2009	29.13	30.20	28.84	29.69	1,293,790	+0.36(+1.22%)
Jan 02, 2009	28.24	29.61	28.14	29.34	0	+1.18(+4.21%)
Jan 01, 2009	27.56	28.34	27.38	28.15	0	+0.00(+0.00%)
Dec 31, 2008	27.56	28.34	27.38	28.15	859,807	+0.55(+1.98%)
Dec 30, 2008	26.86	27.61	26.64	27.61	817,660	+0.91(+3.41%)
Dec 29, 2008	27.07	27.17	26.20	26.70	677,181	-0.48(-1.76%)
Dec 26, 2008	26.67	27.27	26.48	27.17	453,842	+0.68(+2.55%)
Dec 24, 2008	26.64	26.76	26.31	26.50	205,359	-0.21(-0.80%)
Dec 23, 2008	26.87	27.31	26.46	26.71	782,435	-0.05(-0.17%)
Dec 22, 2008	27.99	27.99	26.06	26.76	696,552	-1.06(-3.80%)
Dec 19, 2008	28.01	28.41	27.50	27.81	1,066,778	-0.17(-0.59%)
Dec 18, 2008	29.73	29.80	27.61	27.98	1,213,476	-1.60(-5.40%)
Dec 17, 2008	29.22	30.15	29.02	29.58	1,446,040	+0.13(+0.43%)
Dec 16, 2008	28.20	29.53	28.03	29.45	1,094,082	+1.79(+6.48%)
Dec 15, 2008	28.41	28.71	27.21	27.66	791,048	-0.29(-1.05%)
Dec 12, 2008	26.26	28.17	26.19	27.95	1,034,836	+0.41(+1.47%)
Dec 11, 2008	28.39	29.25	27.12	27.54	1,154,899	-0.97(-3.40%)
Dec 10, 2008	27.77	28.76	27.74	28.51	1,730,823	+1.34(+4.91%)
Dec 09, 2008	26.80	28.37	26.75	27.18	2,328,526	-0.20(-0.71%)
Dec 08, 2008	26.43	27.75	26.41	27.37	2,225,440	+2.21(+8.77%)
Dec 05, 2008	23.88	25.17	23.01	25.17	3,718,147	+0.73(+2.98%)
Dec 04, 2008	24.42	25.35	23.87	24.44	2,007,688	-0.61(-2.43%)
Dec 03, 2008	24.36	25.30	24.00	25.05	2,595,137	-0.27(-1.07%)
Dec 02, 2008	24.78	25.41	24.33	25.32	2,457,868	+1.03(+4.23%)

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.