Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	22.57	23.04	22.52	22.79	0	-0.19(-0.83%)
Feb 26, 2009	23.52	23.70	22.89	22.98	3,545	-0.34(-1.47%)
Feb 25, 2009	23.35	23.54	23.05	23.32	15,895	-0.45(-1.90%)
Feb 24, 2009	22.96	23.79	22.86	23.77	6,195	+0.95(+4.14%)
Feb 23, 2009	23.82	23.82	22.83	22.83	6,559	-0.44(-1.90%)
Feb 20, 2009	23.71	23.71	23.16	23.27	1,607	-0.75(-3.12%)
Feb 19, 2009	24.52	24.52	23.96	24.02	11,944	-0.40(-1.66%)
Feb 18, 2009	24.42	24.42	24.42	24.42	158	-0.36(-1.45%)
Feb 17, 2009	23.92	24.90	23.92	24.78	545	-1.43(-5.46%)
Feb 13, 2009	26.18	26.21	26.18	26.21	837	+0.19(+0.72%)
Feb 12, 2009	25.57	26.03	25.38	26.03	5,700	+0.08(+0.32%)
Feb 11, 2009	25.90	25.95	25.75	25.94	2,501	+0.14(+0.52%)
Feb 10, 2009	26.08	26.61	25.81	25.81	9,167	-1.15(-4.25%)
Feb 09, 2009	27.29	27.29	26.96	26.96	1,759	-0.06(-0.22%)
Feb 06, 2009	26.44	27.11	26.44	27.02	9,566	+0.80(+3.06%)
Feb 05, 2009	25.74	26.27	25.69	26.21	3,129	+0.43(+1.67%)
Feb 04, 2009	26.37	26.37	25.78	25.78	672	-0.20(-0.76%)
Feb 03, 2009	25.92	26.16	25.73	25.98	7,056	+0.12(+0.46%)
Feb 02, 2009	25.58	25.86	25.58	25.86	3,258	+0.11(+0.43%)
Jan 30, 2009	25.96	25.96	25.64	25.75	0	-0.54(-2.05%)
Jan 29, 2009	26.65	26.73	26.29	26.29	1,664	-0.95(-3.49%)
Jan 28, 2009	26.61	27.26	26.61	27.24	5,933	+0.88(+3.35%)
Jan 27, 2009	26.36	26.36	26.36	26.36	153	+0.39(+1.48%)
Jan 26, 2009	26.40	26.40	25.64	25.97	1,695	+0.37(+1.43%)
Jan 23, 2009	24.90	25.61	24.90	25.61	3,501	-0.05(-0.18%)
Jan 22, 2009	25.61	25.71	25.15	25.65	2,945	+0.18(+0.71%)
Jan 21, 2009	25.22	25.47	25.07	25.47	6,065	+0.45(+1.79%)
Jan 20, 2009	26.51	26.51	25.02	25.02	58,809	-1.73(-6.47%)
Jan 16, 2009	26.76	26.93	26.02	26.75	9,926	+0.24(+0.90%)
Jan 15, 2009	25.40	26.69	25.40	26.51	5,817	+0.35(+1.35%)
Jan 14, 2009	26.85	26.85	26.06	26.16	7,352	-1.05(-3.86%)
Jan 13, 2009	27.14	27.27	26.93	27.21	17,760	+0.41(+1.54%)
Jan 12, 2009	26.32	27.35	26.32	26.80	8,470	-0.87(-3.14%)
Jan 09, 2009	28.00	28.00	27.67	27.67	9,462	-1.01(-3.51%)
Jan 08, 2009	28.22	28.68	28.22	28.68	4,256	+0.14(+0.48%)
Jan 07, 2009	28.87	28.87	28.29	28.54	2,347	-0.77(-2.63%)
Jan 06, 2009	29.27	29.33	29.10	29.31	29,051	+0.50(+1.72%)
Jan 05, 2009	28.89	28.89	28.25	28.81	6,305	-0.00(-0.01%)
Jan 02, 2009	28.28	28.91	28.24	28.82	0	+0.51(+1.80%)
Jan 01, 2009	27.31	28.37	27.31	28.31	0	+0.00(+0.00%)
Dec 31, 2008	27.31	28.37	27.31	28.31	39,098	+1.42(+5.30%)
Dec 30, 2008	26.62	26.88	26.61	26.88	7,554	+0.56(+2.11%)
Dec 29, 2008	26.78	26.78	26.19	26.33	18,327	-0.49(-1.83%)
Dec 26, 2008	26.87	26.91	26.60	26.82	10,591	+0.22(+0.83%)
Dec 24, 2008	26.89	26.89	26.27	26.60	34,622	+0.06(+0.21%)
Dec 23, 2008	26.83	26.92	26.33	26.54	18,243	+0.24(+0.91%)
Dec 22, 2008	27.58	27.58	26.16	26.30	6,727	-1.03(-3.77%)
Dec 19, 2008	27.46	27.98	27.20	27.33	58,986	+0.18(+0.66%)
Dec 18, 2008	27.67	28.10	27.12	27.15	31,997	-0.79(-2.84%)
Dec 17, 2008	27.35	27.95	27.29	27.95	21,070	+0.68(+2.50%)
Dec 16, 2008	26.33	27.26	26.30	27.26	23,954	+1.33(+5.14%)
Dec 15, 2008	25.85	26.31	25.50	25.93	8,378	-0.82(-3.05%)
Dec 12, 2008	26.20	26.75	25.97	26.75	10,247	+0.87(+3.35%)
Dec 11, 2008	26.90	27.18	25.88	25.88	10,185	-1.20(-4.44%)
Dec 10, 2008	26.71	27.33	26.67	27.08	33,810	+0.61(+2.32%)
Dec 09, 2008	27.06	27.76	26.45	26.47	20,720	-0.70(-2.56%)
Dec 08, 2008	26.90	28.28	26.79	27.17	43,940	+1.35(+5.22%)
Dec 05, 2008	24.81	25.85	24.74	25.82	13,957	+0.99(+3.98%)
Dec 04, 2008	26.12	26.12	24.73	24.83	5,797	-0.73(-2.84%)
Dec 03, 2008	24.82	25.76	24.82	25.55	11,660	+0.58(+2.31%)
Dec 02, 2008	24.07	24.98	24.07	24.98	13,394	+0.61(+2.52%)

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.