Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	22.93	23.86	22.78	23.25	0	-0.11(-0.45%)
Feb 26, 2009	23.93	24.39	23.33	23.36	4,418,522	-0.25(-1.06%)
Feb 25, 2009	24.08	24.39	23.52	23.61	4,358,303	-0.48(-1.98%)
Feb 24, 2009	23.32	24.19	22.91	24.08	5,156,966	+1.07(+4.63%)
Feb 23, 2009	25.19	25.20	23.02	23.02	2,053,585	-1.88(-7.56%)
Feb 20, 2009	24.49	25.17	24.23	24.90	2,894,950	+0.02(+0.06%)
Feb 19, 2009	25.50	25.91	24.84	24.88	3,803,540	-0.30(-1.20%)
Feb 18, 2009	25.63	25.67	24.77	25.19	2,830,488	-0.20(-0.77%)
Feb 17, 2009	26.18	26.22	25.32	25.38	3,045,086	-1.59(-5.91%)
Feb 13, 2009	27.19	27.42	26.82	26.98	2,680,609	-0.35(-1.27%)
Feb 12, 2009	26.42	27.33	26.01	27.33	6,777,771	+0.47(+1.74%)
Feb 11, 2009	27.11	27.45	26.33	26.86	5,113,805	+0.12(+0.45%)
Feb 10, 2009	28.14	28.63	26.48	26.74	8,115,849	-1.37(-4.87%)
Feb 09, 2009	28.18	28.85	27.75	28.10	4,628,038	+0.06(+0.22%)
Feb 06, 2009	27.16	28.34	27.16	28.04	5,175,880	+1.10(+4.07%)
Feb 05, 2009	26.08	27.26	25.90	26.95	8,288,442	+0.75(+2.87%)
Feb 04, 2009	26.18	26.93	26.14	26.20	5,544,191	+0.37(+1.43%)
Feb 03, 2009	25.59	26.09	25.43	25.83	3,315,785	+0.43(+1.70%)
Feb 02, 2009	25.29	25.91	25.06	25.40	4,365,574	-0.36(-1.41%)
Jan 30, 2009	26.95	27.05	25.54	25.76	0	-1.09(-4.05%)
Jan 29, 2009	27.45	27.47	26.69	26.85	2,849,051	-0.85(-3.08%)
Jan 28, 2009	27.27	28.05	27.19	27.70	3,643,941	+1.03(+3.85%)
Jan 27, 2009	26.72	27.13	26.30	26.68	2,184,243	+0.27(+1.03%)
Jan 26, 2009	26.89	27.64	26.16	26.40	1,687,873	-0.33(-1.24%)
Jan 23, 2009	25.56	27.25	25.43	26.74	1,532,689	+0.51(+1.93%)
Jan 22, 2009	26.31	26.73	25.75	26.23	2,386,648	-0.61(-2.28%)
Jan 21, 2009	26.18	26.90	25.45	26.84	1,626,435	+1.22(+4.78%)
Jan 20, 2009	27.03	27.17	25.60	25.62	2,274,688	-1.69(-6.17%)
Jan 16, 2009	27.64	27.82	26.43	27.30	2,852,639	+0.42(+1.55%)
Jan 15, 2009	26.27	27.21	25.31	26.89	2,254,896	+0.63(+2.42%)
Jan 14, 2009	26.96	27.11	25.99	26.25	2,179,179	-1.30(-4.72%)
Jan 13, 2009	27.24	27.79	26.99	27.55	1,799,847	+0.17(+0.64%)
Jan 12, 2009	28.47	28.52	27.14	27.38	979,795	-1.41(-4.88%)
Jan 09, 2009	29.66	29.66	28.57	28.79	1,140,177	-0.71(-2.41%)
Jan 08, 2009	28.65	29.50	28.42	29.50	1,210,080	+0.70(+2.41%)
Jan 07, 2009	29.89	29.98	28.65	28.80	1,416,426	-1.70(-5.58%)
Jan 06, 2009	30.02	30.92	29.77	30.50	2,182,120	+0.93(+3.14%)
Jan 05, 2009	29.01	30.07	28.72	29.57	1,299,171	+0.36(+1.22%)
Jan 02, 2009	28.13	29.49	28.02	29.22	0	+1.18(+4.21%)
Jan 01, 2009	27.45	28.22	27.27	28.04	0	+0.00(+0.00%)
Dec 31, 2008	27.45	28.22	27.27	28.04	863,383	+0.54(+1.98%)
Dec 30, 2008	26.75	27.49	26.52	27.49	821,061	+0.91(+3.41%)
Dec 29, 2008	26.96	27.05	26.09	26.59	679,997	-0.48(-1.76%)
Dec 26, 2008	26.56	27.16	26.37	27.06	455,730	+0.67(+2.55%)
Dec 24, 2008	26.53	26.65	26.20	26.39	206,213	-0.21(-0.80%)
Dec 23, 2008	26.76	27.20	26.35	26.60	785,689	-0.05(-0.17%)
Dec 22, 2008	27.87	27.88	25.95	26.65	699,449	-1.05(-3.80%)
Dec 19, 2008	27.89	28.29	27.39	27.70	1,071,214	-0.16(-0.59%)
Dec 18, 2008	29.60	29.67	27.50	27.86	1,218,523	-1.59(-5.40%)
Dec 17, 2008	29.10	30.02	28.89	29.46	1,452,054	+0.13(+0.43%)
Dec 16, 2008	28.09	29.41	27.92	29.33	1,098,632	+1.79(+6.48%)
Dec 15, 2008	28.30	28.59	27.10	27.54	794,338	-0.29(-1.05%)
Dec 12, 2008	26.15	28.05	26.08	27.83	1,039,139	+0.40(+1.47%)
Dec 11, 2008	28.27	29.13	27.00	27.43	1,159,702	-0.96(-3.39%)
Dec 10, 2008	27.65	28.64	27.62	28.39	1,738,021	+1.33(+4.91%)
Dec 09, 2008	26.69	28.25	26.64	27.06	2,338,209	-0.19(-0.71%)
Dec 08, 2008	26.32	27.64	26.30	27.26	2,234,695	+2.20(+8.77%)
Dec 05, 2008	23.78	25.07	22.92	25.06	3,733,609	+0.72(+2.98%)
Dec 04, 2008	24.31	25.25	23.77	24.34	2,016,037	-0.61(-2.43%)
Dec 03, 2008	24.25	25.20	23.90	24.94	2,605,929	-0.27(-1.07%)
Dec 02, 2008	24.67	25.31	24.22	25.21	2,468,089	+1.02(+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.