Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	24.30	24.69	24.00	24.45	0	-0.07(-0.27%)
Feb 26, 2009	25.54	25.56	24.51	24.52	2,604,493	-0.97(-3.80%)
Feb 25, 2009	26.25	26.25	24.94	25.48	6,463,290	-1.61(-5.96%)
Feb 24, 2009	26.73	27.16	26.47	27.10	1,766,811	+0.47(+1.78%)
Feb 23, 2009	27.61	27.61	26.56	26.62	1,498,089	-0.74(-2.70%)
Feb 20, 2009	27.02	27.64	26.96	27.36	1,889,707	+0.09(+0.34%)
Feb 19, 2009	27.26	27.57	27.16	27.27	1,526,385	+0.01(+0.02%)
Feb 18, 2009	27.74	27.83	27.10	27.26	1,726,950	-0.40(-1.43%)
Feb 17, 2009	28.12	28.16	27.66	27.66	2,555,350	-0.94(-3.27%)
Feb 13, 2009	28.68	28.94	28.49	28.59	1,489,312	-0.21(-0.73%)
Feb 12, 2009	28.10	28.84	27.57	28.80	2,966,633	+0.91(+3.26%)
Feb 11, 2009	27.83	27.99	27.47	27.89	2,870,184	+0.32(+1.17%)
Feb 10, 2009	28.09	28.42	27.39	27.57	2,937,666	-0.63(-2.23%)
Feb 09, 2009	29.11	29.18	27.84	28.20	2,333,409	-0.92(-3.14%)
Feb 06, 2009	29.17	29.24	28.90	29.11	2,489,945	+0.01(+0.05%)
Feb 05, 2009	29.24	29.34	28.83	29.10	2,254,867	-0.29(-0.98%)
Feb 04, 2009	30.19	30.39	29.13	29.39	2,371,199	-0.79(-2.62%)
Feb 03, 2009	29.83	30.32	29.45	30.18	1,706,891	+0.37(+1.23%)
Feb 02, 2009	29.13	30.06	29.09	29.81	2,272,473	+0.30(+1.02%)
Jan 30, 2009	29.74	29.81	29.17	29.51	0	+0.02(+0.07%)
Jan 29, 2009	29.09	29.94	28.95	29.49	2,025,038	+0.35(+1.19%)
Jan 28, 2009	29.78	29.85	29.00	29.15	2,681,883	-0.46(-1.57%)
Jan 27, 2009	29.26	29.72	29.04	29.61	1,700,656	+0.62(+2.14%)
Jan 26, 2009	28.99	29.25	28.70	28.99	2,330,480	+0.12(+0.41%)
Jan 23, 2009	27.98	28.94	27.79	28.87	2,654,428	+0.48(+1.68%)
Jan 22, 2009	28.18	28.75	27.70	28.39	2,413,968	+0.04(+0.14%)
Jan 21, 2009	28.22	28.40	27.65	28.36	2,132,474	+0.44(+1.59%)
Jan 20, 2009	29.02	29.22	27.83	27.91	2,549,621	-0.97(-3.37%)
Jan 16, 2009	28.61	29.02	28.43	28.89	2,141,038	+0.56(+1.98%)
Jan 15, 2009	28.44	28.78	27.93	28.32	2,338,433	-0.12(-0.41%)
Jan 14, 2009	28.24	28.46	27.77	28.44	2,096,452	-0.44(-1.52%)
Jan 13, 2009	28.38	29.13	28.38	28.88	2,210,024	+0.44(+1.54%)
Jan 12, 2009	28.05	28.49	27.94	28.44	1,864,669	+0.44(+1.59%)
Jan 09, 2009	28.12	28.32	27.28	28.00	2,297,328	-0.24(-0.86%)
Jan 08, 2009	28.05	28.49	27.94	28.24	1,302,334	+0.05(+0.16%)
Jan 07, 2009	28.26	28.51	28.00	28.19	1,321,914	-0.41(-1.44%)
Jan 06, 2009	28.70	28.99	28.17	28.60	1,958,028	-0.05(-0.18%)
Jan 05, 2009	28.50	28.79	28.38	28.66	1,866,336	+0.24(+0.83%)
Jan 02, 2009	28.11	28.50	27.91	28.42	0	+0.08(+0.28%)
Jan 01, 2009	28.34	28.75	28.21	28.34	0	+0.00(+0.00%)
Dec 31, 2008	28.34	28.75	28.21	28.34	1,940,897	+0.10(+0.35%)
Dec 30, 2008	27.78	28.36	27.76	28.24	2,120,093	+0.52(+1.86%)
Dec 29, 2008	27.65	27.83	27.00	27.73	1,845,252	-0.01(-0.02%)
Dec 26, 2008	27.49	27.78	27.38	27.73	603,658	+0.27(+0.98%)
Dec 24, 2008	26.87	27.49	26.81	27.47	877,536	+0.44(+1.62%)
Dec 23, 2008	27.25	27.71	26.80	27.03	1,262,302	+0.18(+0.66%)
Dec 22, 2008	27.23	27.28	26.49	26.85	1,566,886	-0.44(-1.63%)
Dec 19, 2008	27.58	28.00	27.20	27.30	2,114,701	-0.10(-0.38%)
Dec 18, 2008	26.76	27.61	26.76	27.40	3,299,337	+0.69(+2.59%)
Dec 17, 2008	26.93	27.09	26.62	26.71	2,185,820	-0.22(-0.83%)
Dec 16, 2008	26.62	27.06	26.28	26.93	2,819,560	+0.37(+1.40%)
Dec 15, 2008	26.69	28.13	26.06	26.56	2,096,442	-0.39(-1.46%)
Dec 12, 2008	26.19	26.97	26.02	26.95	1,732,653	+0.26(+0.98%)
Dec 11, 2008	26.80	27.53	26.50	26.69	2,770,073	-0.33(-1.23%)
Dec 10, 2008	27.04	27.42	26.70	27.02	2,568,903	-0.02(-0.07%)
Dec 09, 2008	27.69	27.86	26.73	27.04	3,524,397	-0.80(-2.89%)
Dec 08, 2008	28.21	28.34	27.71	27.85	2,697,495	+0.35(+1.28%)
Dec 05, 2008	27.15	27.49	26.64	27.49	3,392,252	+0.44(+1.64%)
Dec 04, 2008	27.33	27.66	26.67	27.05	2,008,453	-0.16(-0.60%)
Dec 03, 2008	26.80	27.71	26.54	27.21	3,409,337	-0.18(-0.67%)
Dec 02, 2008	27.49	27.78	26.77	27.39	2,557,339	+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.