Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	24.25	24.63	23.95	24.40	0	-0.07(-0.27%)
Feb 26, 2009	25.48	25.50	24.46	24.46	2,610,089	-0.97(-3.80%)
Feb 25, 2009	26.20	26.20	24.88	25.43	6,477,177	-1.61(-5.96%)
Feb 24, 2009	26.68	27.10	26.41	27.04	1,770,607	+0.47(+1.78%)
Feb 23, 2009	27.55	27.55	26.50	26.57	1,501,308	-0.74(-2.70%)
Feb 20, 2009	26.96	27.58	26.90	27.30	1,893,767	+0.09(+0.34%)
Feb 19, 2009	27.20	27.51	27.10	27.21	1,529,664	+0.01(+0.02%)
Feb 18, 2009	27.68	27.77	27.05	27.20	1,730,661	-0.39(-1.43%)
Feb 17, 2009	28.06	28.10	27.60	27.60	2,560,841	-0.93(-3.27%)
Feb 13, 2009	28.62	28.88	28.43	28.53	1,492,512	-0.21(-0.73%)
Feb 12, 2009	28.04	28.77	27.51	28.74	2,973,007	+0.91(+3.26%)
Feb 11, 2009	27.77	27.93	27.41	27.83	2,876,351	+0.32(+1.17%)
Feb 10, 2009	28.03	28.36	27.34	27.51	2,943,978	-0.63(-2.23%)
Feb 09, 2009	29.04	29.12	27.78	28.14	2,338,422	-0.91(-3.14%)
Feb 06, 2009	29.11	29.18	28.84	29.05	2,495,295	+0.01(+0.05%)
Feb 05, 2009	29.18	29.28	28.76	29.04	2,259,712	-0.29(-0.98%)
Feb 04, 2009	30.12	30.32	29.06	29.33	2,376,294	-0.79(-2.62%)
Feb 03, 2009	29.76	30.25	29.38	30.11	1,710,559	+0.37(+1.23%)
Feb 02, 2009	29.07	30.00	29.03	29.75	2,277,355	+0.30(+1.02%)
Jan 30, 2009	29.68	29.74	29.11	29.45	0	+0.02(+0.07%)
Jan 29, 2009	29.03	29.88	28.89	29.43	2,029,389	+0.35(+1.19%)
Jan 28, 2009	29.72	29.79	28.94	29.08	2,687,645	-0.46(-1.57%)
Jan 27, 2009	29.19	29.66	28.97	29.55	1,704,310	+0.62(+2.14%)
Jan 26, 2009	28.93	29.19	28.64	28.93	2,335,488	+0.12(+0.41%)
Jan 23, 2009	27.92	28.88	27.73	28.81	2,660,131	+0.48(+1.68%)
Jan 22, 2009	28.12	28.69	27.64	28.33	2,419,155	+0.04(+0.14%)
Jan 21, 2009	28.16	28.34	27.59	28.29	2,137,056	+0.44(+1.59%)
Jan 20, 2009	28.96	29.16	27.77	27.85	2,555,099	-0.97(-3.37%)
Jan 16, 2009	28.55	28.96	28.37	28.82	2,145,638	+0.56(+1.98%)
Jan 15, 2009	28.38	28.72	27.87	28.26	2,343,457	-0.12(-0.41%)
Jan 14, 2009	28.18	28.40	27.71	28.38	2,100,956	-0.44(-1.52%)
Jan 13, 2009	28.31	29.06	28.31	28.82	2,214,772	+0.44(+1.54%)
Jan 12, 2009	27.99	28.43	27.88	28.38	1,868,675	+0.44(+1.59%)
Jan 09, 2009	28.06	28.26	27.22	27.94	2,302,264	-0.24(-0.86%)
Jan 08, 2009	27.99	28.43	27.88	28.18	1,305,132	+0.05(+0.16%)
Jan 07, 2009	28.20	28.44	27.94	28.13	1,324,755	-0.41(-1.44%)
Jan 06, 2009	28.64	28.93	28.11	28.54	1,962,235	-0.05(-0.18%)
Jan 05, 2009	28.44	28.73	28.32	28.59	1,870,346	+0.23(+0.83%)
Jan 02, 2009	28.05	28.44	27.85	28.36	0	+0.08(+0.28%)
Jan 01, 2009	28.28	28.69	28.15	28.28	0	+0.00(+0.00%)
Dec 31, 2008	28.28	28.69	28.15	28.28	1,945,067	+0.10(+0.35%)
Dec 30, 2008	27.72	28.29	27.70	28.18	2,124,648	+0.52(+1.86%)
Dec 29, 2008	27.59	27.77	26.94	27.67	1,849,216	-0.01(-0.02%)
Dec 26, 2008	27.43	27.72	27.32	27.68	604,955	+0.27(+0.98%)
Dec 24, 2008	26.81	27.43	26.76	27.41	879,422	+0.44(+1.62%)
Dec 23, 2008	27.19	27.65	26.74	26.97	1,265,014	+0.18(+0.66%)
Dec 22, 2008	27.17	27.23	26.44	26.79	1,570,253	-0.44(-1.63%)
Dec 19, 2008	27.53	27.94	27.14	27.24	2,119,245	-0.10(-0.38%)
Dec 18, 2008	26.70	27.55	26.70	27.34	3,306,426	+0.69(+2.59%)
Dec 17, 2008	26.87	27.03	26.56	26.65	2,190,516	-0.22(-0.82%)
Dec 16, 2008	26.57	27.00	26.22	26.87	2,825,618	+0.37(+1.40%)
Dec 15, 2008	26.63	28.07	26.01	26.50	2,100,947	-0.39(-1.46%)
Dec 12, 2008	26.13	26.91	25.97	26.89	1,736,375	+0.26(+0.98%)
Dec 11, 2008	26.74	27.47	26.44	26.63	2,776,025	-0.33(-1.23%)
Dec 10, 2008	26.98	27.36	26.64	26.96	2,574,422	-0.02(-0.07%)
Dec 09, 2008	27.63	27.80	26.68	26.98	3,531,969	-0.80(-2.89%)
Dec 08, 2008	28.14	28.28	27.65	27.79	2,703,291	+0.35(+1.28%)
Dec 05, 2008	27.09	27.43	26.58	27.43	3,399,540	+0.44(+1.64%)
Dec 04, 2008	27.27	27.60	26.61	26.99	2,012,768	-0.16(-0.60%)
Dec 03, 2008	26.74	27.65	26.48	27.15	3,416,663	-0.18(-0.67%)
Dec 02, 2008	27.43	27.72	26.71	27.34	2,562,833	+0.26(+0.96%)

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.