Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	24.01	24.52	23.56	24.17	0	+0.02(+0.08%)
Feb 26, 2009	24.34	24.48	24.06	24.15	47,530	+0.15(+0.62%)
Feb 25, 2009	23.83	24.00	23.18	24.00	80,465	+0.40(+1.70%)
Feb 24, 2009	23.04	23.71	22.87	23.60	55,868	+0.80(+3.51%)
Feb 23, 2009	23.36	23.36	22.67	22.80	84,418	+0.05(+0.22%)
Feb 20, 2009	22.72	22.90	22.55	22.75	38,524	-0.55(-2.36%)
Feb 19, 2009	23.26	23.40	23.08	23.30	57,550	+0.31(+1.35%)
Feb 18, 2009	23.46	23.56	22.99	22.99	22,149	-0.41(-1.75%)
Feb 17, 2009	23.46	23.50	23.27	23.40	45,089	-0.77(-3.20%)
Feb 13, 2009	24.37	24.37	24.15	24.17	19,437	+0.12(+0.52%)
Feb 12, 2009	24.10	24.24	23.90	24.05	21,425	-0.16(-0.66%)
Feb 11, 2009	24.82	24.82	24.00	24.21	67,357	-0.61(-2.46%)
Feb 10, 2009	24.97	25.01	24.74	24.82	10,835	-0.48(-1.90%)
Feb 09, 2009	25.34	25.47	25.30	25.30	7,780	+0.35(+1.42%)
Feb 06, 2009	24.89	24.95	24.82	24.95	4,952	+0.16(+0.63%)
Feb 05, 2009	24.60	24.89	24.59	24.79	4,375	-0.30(-1.20%)
Feb 04, 2009	25.24	25.24	25.00	25.09	26,806	-0.19(-0.75%)
Feb 03, 2009	24.96	25.50	24.89	25.28	7,595	+0.10(+0.40%)
Feb 02, 2009	24.90	25.18	24.73	25.18	7,655	+0.72(+2.93%)
Jan 30, 2009	24.80	24.88	24.40	24.46	0	-0.54(-2.15%)
Jan 29, 2009	25.88	25.89	25.00	25.00	4,775	-0.65(-2.53%)
Jan 28, 2009	25.39	25.76	25.38	25.65	16,162	+0.25(+0.98%)
Jan 27, 2009	25.56	25.56	25.06	25.40	9,076	+0.19(+0.75%)
Jan 26, 2009	25.16	25.24	24.83	25.21	59,692	-0.06(-0.24%)
Jan 23, 2009	25.71	25.96	25.18	25.27	13,221	-1.24(-4.68%)
Jan 22, 2009	26.70	26.70	26.41	26.51	3,941	-0.09(-0.34%)
Jan 21, 2009	26.59	26.86	26.57	26.60	12,652	+0.12(+0.45%)
Jan 20, 2009	26.85	26.85	26.09	26.48	14,592	-0.48(-1.78%)
Jan 16, 2009	26.97	27.25	26.96	26.96	29,829	-0.80(-2.88%)
Jan 15, 2009	27.90	28.17	27.70	27.76	23,440	-0.14(-0.50%)
Jan 14, 2009	27.70	28.00	27.66	27.90	16,507	+0.20(+0.72%)
Jan 13, 2009	27.64	27.75	27.43	27.70	35,657	+0.00(+0.00%)
Jan 12, 2009	27.32	27.78	27.26	27.70	36,310	+1.28(+4.84%)
Jan 09, 2009	26.52	26.97	26.27	26.42	8,640	+0.09(+0.34%)
Jan 08, 2009	26.76	26.76	26.33	26.33	12,310	-0.78(-2.88%)
Jan 07, 2009	26.54	27.14	26.54	27.11	19,910	+0.74(+2.82%)
Jan 06, 2009	26.82	26.99	26.24	26.37	101,080	-0.27(-1.03%)
Jan 05, 2009	26.54	26.90	26.39	26.64	22,161	+0.54(+2.07%)
Jan 02, 2009	26.32	26.32	25.82	26.10	0	+0.18(+0.70%)
Jan 01, 2009	26.65	26.67	25.87	25.92	0	+0.00(+0.00%)
Dec 31, 2008	26.65	26.67	25.87	25.92	17,248	-0.30(-1.15%)
Dec 30, 2008	26.15	26.33	26.12	26.22	7,529	+0.31(+1.20%)
Dec 29, 2008	25.84	26.08	25.81	25.91	20,748	-0.22(-0.84%)
Dec 26, 2008	27.00	27.00	26.13	26.13	6,380	-1.00(-3.69%)
Dec 24, 2008	27.46	27.46	26.99	27.13	1,089	-0.13(-0.48%)
Dec 23, 2008	27.50	27.58	27.05	27.26	1,572	+0.26(+0.96%)
Dec 22, 2008	27.00	27.16	26.83	27.00	2,363	-0.41(-1.50%)
Dec 19, 2008	27.28	27.47	27.21	27.41	11,717	+0.50(+1.86%)
Dec 18, 2008	26.77	27.20	26.64	26.91	8,287	+0.72(+2.75%)
Dec 17, 2008	26.90	26.90	25.88	26.19	20,889	-0.74(-2.75%)
Dec 16, 2008	27.27	27.36	26.69	26.93	35,869	-0.36(-1.32%)
Dec 15, 2008	27.41	27.61	27.07	27.29	16,717	-0.49(-1.76%)
Dec 12, 2008	27.84	28.04	27.60	27.78	2,962	-0.21(-0.75%)
Dec 11, 2008	27.58	27.99	27.41	27.99	8,150	-0.20(-0.71%)
Dec 10, 2008	28.41	28.52	28.17	28.19	77,849	-1.26(-4.26%)
Dec 09, 2008	29.86	29.86	29.30	29.45	1,937	-0.13(-0.46%)
Dec 08, 2008	29.53	29.76	29.28	29.58	63,701	-0.39(-1.29%)
Dec 05, 2008	30.32	30.61	29.94	29.97	40,783	+0.37(+1.23%)
Dec 04, 2008	29.93	29.93	29.04	29.60	15,984	+0.19(+0.65%)
Dec 03, 2008	29.50	29.72	29.38	29.41	5,455	+0.27(+0.93%)
Dec 02, 2008	29.24	29.34	29.00	29.14	8,475	-0.35(-1.19%)

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.