Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	24.80	25.00	24.68	24.83	4,860,393	-0.15(-0.60%)
Feb 26, 2009	25.05	25.17	24.87	24.98	4,222,437	-0.07(-0.28%)
Feb 25, 2009	25.02	25.27	24.78	25.05	5,379,955	-0.15(-0.60%)
Feb 24, 2009	24.58	25.25	24.54	25.20	5,516,071	+0.70(+2.86%)
Feb 23, 2009	25.02	25.33	24.44	24.50	4,015,124	-0.52(-2.08%)
Feb 20, 2009	25.38	25.39	24.96	25.02	5,453,824	-0.27(-1.07%)
Feb 19, 2009	25.20	25.60	25.20	25.29	5,648,403	+0.15(+0.60%)
Feb 18, 2009	25.80	25.80	25.10	25.14	3,417,099	-0.56(-2.18%)
Feb 17, 2009	26.00	26.00	25.61	25.70	3,430,822	-0.42(-1.61%)
Feb 13, 2009	25.96	26.38	25.76	26.12	2,888,198	+0.16(+0.62%)
Feb 12, 2009	25.40	25.99	25.40	25.96	2,762,719	+0.47(+1.84%)
Feb 11, 2009	25.20	25.92	25.11	25.49	6,108,565	+0.36(+1.43%)
Feb 10, 2009	24.91	25.21	24.91	25.13	3,726,536	+0.07(+0.28%)
Feb 09, 2009	24.93	25.53	24.90	25.06	2,194,329	+0.08(+0.32%)
Feb 06, 2009	24.64	25.39	24.64	24.98	2,472,431	+0.18(+0.73%)
Feb 05, 2009	24.71	24.88	24.51	24.80	2,432,567	-0.10(-0.40%)
Feb 04, 2009	24.89	25.14	24.69	24.90	2,359,072	-0.09(-0.36%)
Feb 03, 2009	24.71	25.03	24.71	24.99	2,335,488	+0.13(+0.52%)
Feb 02, 2009	24.92	25.02	24.61	24.86	4,464,113	-0.25(-1.00%)
Jan 30, 2009	25.35	25.35	24.95	25.11	4,517,633	-0.09(-0.36%)
Jan 29, 2009	25.57	25.67	25.07	25.20	4,542,055	-0.40(-1.56%)
Jan 28, 2009	25.51	25.69	25.25	25.60	3,404,595	+0.10(+0.39%)
Jan 27, 2009	25.28	25.50	25.11	25.50	4,829,766	+0.24(+0.95%)
Jan 26, 2009	25.15	25.54	24.96	25.26	4,498,445	+0.19(+0.76%)
Jan 23, 2009	24.79	25.21	24.70	25.07	3,599,041	+0.03(+0.12%)
Jan 22, 2009	24.96	25.33	24.82	25.04	3,599,766	-0.11(-0.44%)
Jan 21, 2009	25.03	25.15	24.61	25.15	4,992,376	+0.29(+1.17%)
Jan 20, 2009	25.08	25.15	24.50	24.86	3,469,686	-0.19(-0.76%)
Jan 19, 2009	24.67	25.24	24.67	25.05	3,511,725	+0.21(+0.85%)
Jan 16, 2009	24.65	24.94	24.01	24.84	3,834,167	+0.49(+2.01%)
Jan 15, 2009	24.33	24.55	24.06	24.35	8,866,531	+0.05(+0.21%)
Jan 14, 2009	24.85	25.00	24.06	24.30	6,974,741	-0.50(-2.02%)
Jan 13, 2009	24.60	25.07	24.54	24.80	6,870,728	+0.18(+0.73%)
Jan 12, 2009	24.18	24.88	24.18	24.62	5,172,767	+0.30(+1.23%)
Jan 09, 2009	24.74	24.74	24.26	24.32	3,788,277	-0.33(-1.34%)
Jan 08, 2009	24.05	24.67	24.05	24.65	5,078,418	+0.33(+1.36%)
Jan 07, 2009	23.70	24.50	23.70	24.32	4,339,609	+0.11(+0.45%)
Jan 06, 2009	24.45	24.71	23.98	24.21	4,250,678	-0.04(-0.16%)
Jan 05, 2009	24.85	24.87	23.82	24.25	3,871,196	-0.75(-3.00%)
Jan 02, 2009	25.10	25.40	24.81	25.00	2,037,462	-0.13(-0.52%)
Dec 31, 2008	24.12	25.22	24.05	25.13	4,588,282	+0.99(+4.10%)
Dec 30, 2008	23.25	24.25	23.13	24.14	5,584,285	+0.96(+4.14%)
Dec 29, 2008	23.35	23.56	22.94	23.18	4,644,590	-0.07(-0.30%)
Dec 24, 2008	22.67	23.35	22.35	23.25	3,568,198	+0.45(+1.97%)
Dec 23, 2008	22.35	23.06	22.35	22.80	6,583,118	+0.57(+2.56%)
Dec 22, 2008	22.60	22.64	22.15	22.23	6,527,536	-0.41(-1.81%)
Dec 19, 2008	22.55	22.67	22.25	22.64	10,037,023	-0.36(-1.57%)
Dec 18, 2008	22.09	23.00	22.04	23.00	23,875,328	+1.30(+5.99%)
Dec 17, 2008	21.40	21.74	21.40	21.70	216,410	+0.38(+1.78%)
Dec 16, 2008	21.80	21.80	21.07	21.32	9,605,799	-0.14(-0.65%)
Dec 15, 2008	21.90	22.17	21.30	21.46	10,292,027	+0.23(+1.08%)
Dec 12, 2008	21.92	21.98	20.94	21.23	36,020,700	-0.80(-3.63%)
Dec 11, 2008	22.75	23.14	21.65	22.03	11,450,618	-0.99(-4.30%)
Dec 10, 2008	22.80	23.15	22.55	23.02	6,163,929	+0.52(+2.31%)
Dec 09, 2008	23.40	23.87	22.43	22.50	7,553,114	-2.15(-8.72%)
Dec 08, 2008	23.30	27.57	22.87	24.65	7,035,194	+1.80(+7.88%)
Dec 05, 2008	22.50	22.99	22.00	22.85	5,392,250	-0.10(-0.44%)
Dec 04, 2008	22.40	24.19	21.92	22.95	8,202,222	+1.05(+4.79%)
Dec 03, 2008	21.76	22.18	21.53	21.90	6,813,223	-0.22(-0.99%)
Dec 02, 2008	23.30	23.49	21.31	22.12	9,179,093	-0.94(-4.08%)

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.