Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	22.73	23.19	22.73	22.79	0	+0.09(+0.38%)
Feb 26, 2009	23.27	23.39	22.61	22.71	935,111	-0.31(-1.36%)
Feb 25, 2009	23.41	23.42	22.79	23.02	434,905	-0.50(-2.12%)
Feb 24, 2009	22.89	23.66	22.77	23.52	1,523,578	+0.79(+3.46%)
Feb 23, 2009	23.45	23.60	22.63	22.73	488,438	-0.80(-3.40%)
Feb 20, 2009	23.17	23.79	23.11	23.53	722,807	-0.32(-1.34%)
Feb 19, 2009	24.37	24.44	23.73	23.85	342,196	-0.11(-0.45%)
Feb 18, 2009	24.20	24.21	23.77	23.96	511,491	+0.23(+0.95%)
Feb 17, 2009	24.78	24.78	23.71	23.73	540,700	-1.08(-4.35%)
Feb 13, 2009	25.10	26.31	24.81	24.81	167,159	-0.43(-1.71%)
Feb 12, 2009	24.94	25.24	24.58	25.24	904,390	+0.07(+0.26%)
Feb 11, 2009	25.31	25.45	24.92	25.18	591,374	+0.17(+0.67%)
Feb 10, 2009	25.87	25.96	24.88	25.01	470,126	-1.11(-4.25%)
Feb 09, 2009	26.12	26.36	25.94	26.12	232,456	-0.34(-1.27%)
Feb 06, 2009	26.01	26.56	25.87	26.46	221,068	+0.37(+1.40%)
Feb 05, 2009	25.74	26.16	25.50	26.09	332,586	+0.13(+0.51%)
Feb 04, 2009	26.10	26.39	25.86	25.96	1,162,344	-0.04(-0.15%)
Feb 03, 2009	25.66	26.17	25.52	26.00	792,060	+0.51(+2.01%)
Feb 02, 2009	25.29	25.63	25.23	25.48	1,026,704	+0.01(+0.05%)
Jan 30, 2009	26.12	26.21	25.35	25.47	0	-0.55(-2.10%)
Jan 29, 2009	26.50	26.54	25.99	26.02	302,368	-1.13(-4.15%)
Jan 28, 2009	28.03	28.03	26.92	27.14	279,618	+0.51(+1.90%)
Jan 27, 2009	26.41	26.79	26.39	26.64	420,048	+0.82(+3.19%)
Jan 26, 2009	25.80	26.08	25.55	25.81	410,382	-0.02(-0.07%)
Jan 23, 2009	24.99	25.86	24.96	25.83	437,743	-0.01(-0.05%)
Jan 22, 2009	25.73	26.03	25.36	25.84	396,645	-0.65(-2.47%)
Jan 21, 2009	25.82	26.51	25.62	26.50	1,200,704	+1.08(+4.25%)
Jan 20, 2009	26.72	26.72	25.32	25.42	598,302	-1.35(-5.05%)
Jan 16, 2009	27.21	27.21	26.23	26.77	431,451	+0.25(+0.93%)
Jan 15, 2009	26.46	26.72	25.78	26.52	1,012,914	+0.29(+1.09%)
Jan 14, 2009	26.53	26.62	26.01	26.24	525,706	-0.77(-2.84%)
Jan 13, 2009	27.06	27.34	26.76	27.00	526,420	-0.52(-1.89%)
Jan 12, 2009	28.07	28.07	27.35	27.52	756,838	-0.53(-1.90%)
Jan 09, 2009	28.41	28.41	27.89	28.05	245,677	-0.59(-2.05%)
Jan 08, 2009	28.35	28.64	28.15	28.64	430,982	+0.36(+1.27%)
Jan 07, 2009	28.61	28.72	28.13	28.28	415,649	-0.44(-1.53%)
Jan 06, 2009	28.80	29.00	28.52	28.72	648,146	-0.04(-0.14%)
Jan 05, 2009	28.94	29.12	28.63	28.76	476,895	-0.67(-2.26%)
Jan 02, 2009	28.89	29.54	28.77	29.43	0	+0.24(+0.82%)
Jan 01, 2009	28.57	29.25	28.56	29.19	0	+0.00(+0.00%)
Dec 31, 2008	28.57	29.25	28.56	29.19	508,541	+0.48(+1.67%)
Dec 30, 2008	28.03	28.75	28.03	28.71	724,678	+0.79(+2.84%)
Dec 29, 2008	28.11	28.15	27.70	27.91	682,970	+0.14(+0.50%)
Dec 26, 2008	27.26	27.91	27.26	27.77	1,807,290	+0.44(+1.61%)
Dec 24, 2008	26.98	27.34	26.98	27.34	274,975	-0.16(-0.58%)
Dec 23, 2008	27.87	28.04	27.34	27.50	595,150	-0.36(-1.29%)
Dec 22, 2008	28.39	28.46	27.52	27.85	1,048,387	-0.21(-0.74%)
Dec 19, 2008	28.29	28.59	27.98	28.06	1,012,805	-0.07(-0.26%)
Dec 18, 2008	28.96	28.96	27.85	28.13	2,574,086	-1.03(-3.54%)
Dec 17, 2008	28.79	29.37	28.67	29.17	986,135	+0.11(+0.37%)
Dec 16, 2008	27.69	29.16	27.69	29.06	506,436	+1.33(+4.78%)
Dec 15, 2008	28.00	28.02	27.38	27.73	504,729	-0.12(-0.43%)
Dec 12, 2008	27.22	28.01	27.16	27.85	604,383	+0.58(+2.12%)
Dec 11, 2008	27.63	28.01	27.14	27.28	476,835	-0.04(-0.15%)
Dec 10, 2008	27.20	27.52	26.99	27.32	1,543,710	+0.48(+1.79%)
Dec 09, 2008	26.73	27.31	25.13	26.84	712,960	-0.35(-1.30%)
Dec 08, 2008	26.88	27.49	26.76	27.19	616,858	+1.29(+4.99%)
Dec 05, 2008	25.14	25.96	24.64	25.90	564,058	+0.53(+2.07%)
Dec 04, 2008	25.57	26.08	25.02	25.37	736,438	-1.13(-4.25%)
Dec 03, 2008	25.86	26.51	25.44	26.50	935,210	+0.31(+1.17%)
Dec 02, 2008	25.75	26.25	25.56	26.19	455,783	+1.30(+5.22%)

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.