Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	21.38	22.31	20.59	21.37	0	-0.66(-3.00%)
Feb 26, 2009	22.24	23.00	21.96	22.03	1,539,113	+0.14(+0.64%)
Feb 25, 2009	22.22	22.69	21.08	21.89	1,680,614	-0.52(-2.32%)
Feb 24, 2009	21.97	22.76	20.74	22.41	2,086,736	+0.61(+2.80%)
Feb 23, 2009	23.43	23.73	21.77	21.80	961,220	-1.33(-5.75%)
Feb 20, 2009	23.17	23.88	22.47	23.13	0	-1.00(-4.14%)
Feb 19, 2009	23.58	24.64	23.54	24.13	1,412,297	+0.88(+3.78%)
Feb 18, 2009	24.10	24.34	23.09	23.25	1,183,007	-0.74(-3.08%)
Feb 17, 2009	25.48	25.93	23.99	23.99	1,145,453	-2.28(-8.68%)
Feb 13, 2009	25.89	26.73	25.88	26.27	0	+0.39(+1.51%)
Feb 12, 2009	25.43	25.99	24.75	25.88	1,050,800	+0.05(+0.19%)
Feb 11, 2009	26.39	27.00	25.17	25.83	1,361,074	-0.25(-0.96%)
Feb 10, 2009	27.30	28.16	25.80	26.08	1,143,485	-1.38(-5.03%)
Feb 09, 2009	27.18	28.26	27.07	27.46	709,559	+0.49(+1.82%)
Feb 06, 2009	25.86	27.29	25.25	26.97	0	+0.52(+1.97%)
Feb 05, 2009	25.29	26.62	24.64	26.45	1,236,162	+1.30(+5.17%)
Feb 04, 2009	24.70	25.52	24.70	25.15	1,233,838	+0.71(+2.91%)
Feb 03, 2009	24.38	24.71	23.90	24.44	1,201,842	+0.27(+1.12%)
Feb 02, 2009	24.57	24.78	23.91	24.17	877,513	-0.77(-3.09%)
Jan 30, 2009	25.60	25.68	24.58	24.94	0	-0.33(-1.31%)
Jan 29, 2009	26.28	26.28	25.05	25.27	1,296,778	-1.61(-5.99%)
Jan 28, 2009	26.92	27.07	26.11	26.88	602,426	+0.57(+2.17%)
Jan 27, 2009	26.52	26.71	25.62	26.31	653,248	-0.05(-0.19%)
Jan 26, 2009	26.19	27.26	25.75	26.36	770,036	+0.25(+0.96%)
Jan 23, 2009	24.27	26.71	24.01	26.11	0	+1.20(+4.82%)
Jan 22, 2009	25.81	26.22	24.48	24.91	1,463,047	-1.37(-5.21%)
Jan 21, 2009	24.26	26.33	24.19	26.28	1,360,846	+2.27(+9.45%)
Jan 20, 2009	25.02	26.04	23.90	24.01	850,591	-1.59(-6.21%)
Jan 16, 2009	26.53	26.80	25.08	25.60	0	-0.50(-1.92%)
Jan 15, 2009	25.59	26.19	24.55	26.10	1,242,996	+0.46(+1.79%)
Jan 14, 2009	27.04	27.04	25.43	25.64	1,075,402	-2.20(-7.90%)
Jan 13, 2009	27.73	28.19	26.73	27.84	1,385,475	+0.15(+0.54%)
Jan 12, 2009	28.45	28.68	27.22	27.69	1,004,740	-1.37(-4.71%)
Jan 09, 2009	30.54	30.85	28.83	29.06	1,227,813	-1.37(-4.50%)
Jan 08, 2009	29.16	30.48	28.93	30.43	672,302	+0.97(+3.29%)
Jan 07, 2009	30.06	30.13	28.37	29.46	606,613	-1.07(-3.50%)
Jan 06, 2009	30.23	31.32	30.23	30.53	803,640	+0.66(+2.21%)
Jan 05, 2009	28.62	30.71	28.42	29.87	789,731	+1.24(+4.33%)
Jan 02, 2009	26.68	28.94	26.68	28.63	0	+1.91(+7.15%)
Jan 01, 2009	25.56	26.88	25.56	26.72	0	+0.00(+0.00%)
Dec 31, 2008	25.56	26.88	25.56	26.72	586,978	+0.55(+2.10%)
Dec 30, 2008	25.00	26.20	24.47	26.17	565,382	+1.22(+4.89%)
Dec 29, 2008	25.18	25.83	23.95	24.95	670,184	+0.23(+0.93%)
Dec 26, 2008	23.37	24.72	23.37	24.72	0	+1.22(+5.19%)
Dec 24, 2008	23.20	23.61	22.80	23.50	251,245	+0.07(+0.30%)
Dec 23, 2008	23.99	24.26	23.04	23.43	551,891	-0.19(-0.80%)
Dec 22, 2008	25.51	25.51	23.06	23.62	643,990	-1.26(-5.06%)
Dec 19, 2008	24.20	25.14	23.70	24.88	1,334,767	+0.72(+2.98%)
Dec 18, 2008	26.22	26.32	23.89	24.16	1,057,860	-2.23(-8.45%)
Dec 17, 2008	26.21	27.21	25.76	26.39	461,524	-0.04(-0.15%)
Dec 16, 2008	26.07	26.48	25.12	26.43	708,647	+0.66(+2.56%)
Dec 15, 2008	26.18	27.17	25.17	25.77	820,992	-0.03(-0.12%)
Dec 12, 2008	24.00	26.01	24.00	25.80	0	+0.47(+1.86%)
Dec 11, 2008	26.69	27.38	24.88	25.33	686,018	-1.10(-4.16%)
Dec 10, 2008	26.36	27.00	25.62	26.43	777,441	+1.03(+4.06%)
Dec 09, 2008	25.22	26.94	24.67	25.40	884,844	+0.17(+0.67%)
Dec 08, 2008	25.29	26.13	25.03	25.23	1,112,932	+0.95(+3.91%)
Dec 05, 2008	23.46	24.55	22.29	24.28	0	+0.36(+1.51%)
Dec 04, 2008	25.91	26.54	23.30	23.92	1,411,007	-2.77(-10.38%)
Dec 03, 2008	25.72	26.88	24.63	26.69	1,036,777	+0.97(+3.77%)
Dec 02, 2008	27.29	27.33	24.75	25.72	1,682,102	-0.27(-1.04%)

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.