Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	22.89	22.89	21.98	22.06	0	-1.14(-4.92%)
Feb 26, 2009	22.91	23.53	22.77	23.20	1,517,846	+0.48(+2.11%)
Feb 25, 2009	23.82	23.95	21.94	22.72	2,722,805	-1.24(-5.19%)
Feb 24, 2009	23.16	24.20	22.70	23.97	952,455	+0.98(+4.28%)
Feb 23, 2009	23.75	23.84	22.77	22.98	1,153,222	-0.59(-2.50%)
Feb 20, 2009	23.60	23.93	22.99	23.57	1,236,790	-0.49(-2.03%)
Feb 19, 2009	24.66	24.78	23.90	24.06	1,009,816	-0.28(-1.16%)
Feb 18, 2009	25.30	25.39	24.22	24.34	1,226,319	-0.94(-3.70%)
Feb 17, 2009	25.51	25.56	24.91	25.28	1,006,885	-0.46(-1.80%)
Feb 13, 2009	25.76	26.36	25.50	25.74	1,002,466	-0.13(-0.52%)
Feb 12, 2009	24.88	25.89	24.86	25.88	1,227,372	+0.66(+2.62%)
Feb 11, 2009	25.04	25.64	24.71	25.22	1,194,365	+0.41(+1.65%)
Feb 10, 2009	25.18	25.79	24.47	24.81	1,445,030	-0.50(-1.99%)
Feb 09, 2009	24.43	25.69	24.43	25.31	1,426,408	+0.79(+3.24%)
Feb 06, 2009	23.79	24.86	23.67	24.52	1,711,340	+0.78(+3.28%)
Feb 05, 2009	21.96	24.11	21.51	23.74	5,266,685	+3.39(+16.66%)
Feb 04, 2009	20.38	20.99	20.11	20.35	1,272,220	+0.19(+0.94%)
Feb 03, 2009	20.30	20.41	19.59	20.16	1,227,516	+0.10(+0.51%)
Feb 02, 2009	20.06	20.33	19.48	20.06	1,125,898	-0.05(-0.23%)
Jan 30, 2009	20.47	20.83	19.61	20.11	0	-0.23(-1.12%)
Jan 29, 2009	21.09	21.13	20.05	20.33	1,149,753	-0.97(-4.54%)
Jan 28, 2009	20.72	21.58	20.72	21.30	1,162,140	+0.64(+3.08%)
Jan 27, 2009	21.40	21.54	20.41	20.66	1,304,164	-0.57(-2.70%)
Jan 26, 2009	21.64	21.80	21.06	21.24	1,403,388	-0.38(-1.75%)
Jan 23, 2009	21.24	22.00	20.67	21.62	1,254,108	+0.02(+0.07%)
Jan 22, 2009	22.57	23.09	21.40	21.60	2,853,844	-2.85(-11.65%)
Jan 21, 2009	24.92	24.97	23.99	24.45	744,934	-0.03(-0.13%)
Jan 20, 2009	24.68	25.07	24.38	24.48	928,349	-0.35(-1.43%)
Jan 16, 2009	24.53	25.15	23.95	24.83	631,723	+0.60(+2.47%)
Jan 15, 2009	23.95	24.66	23.15	24.23	878,695	+0.07(+0.29%)
Jan 14, 2009	24.98	25.01	23.86	24.16	879,365	-1.00(-3.97%)
Jan 13, 2009	25.23	26.08	25.09	25.16	934,923	-0.06(-0.25%)
Jan 12, 2009	25.17	25.51	24.77	25.23	750,129	+0.17(+0.69%)
Jan 09, 2009	25.12	25.36	24.25	25.05	637,030	-0.14(-0.56%)
Jan 08, 2009	25.12	25.52	24.47	25.19	734,104	-0.31(-1.23%)
Jan 07, 2009	26.33	26.33	25.19	25.51	749,929	-0.93(-3.51%)
Jan 06, 2009	26.81	26.81	26.08	26.44	834,307	+0.07(+0.27%)
Jan 05, 2009	26.19	27.47	25.90	26.37	1,078,635	+0.29(+1.12%)
Jan 02, 2009	25.97	26.19	25.27	26.08	0	+0.31(+1.19%)
Jan 01, 2009	25.19	26.04	24.95	25.77	0	+0.00(+0.00%)
Dec 31, 2008	25.19	26.04	24.95	25.77	395,092	+0.39(+1.52%)
Dec 30, 2008	24.31	25.38	24.13	25.38	497,392	+1.25(+5.18%)
Dec 29, 2008	25.52	25.52	24.13	24.13	927,430	-1.21(-4.78%)
Dec 26, 2008	25.12	25.52	24.68	25.34	308,806	+0.21(+0.85%)
Dec 24, 2008	24.64	25.38	24.31	25.13	231,074	+0.33(+1.33%)
Dec 23, 2008	25.08	25.44	24.26	24.80	646,568	-0.22(-0.88%)
Dec 22, 2008	25.78	25.82	24.36	25.02	731,425	-0.44(-1.73%)
Dec 19, 2008	25.74	25.75	24.88	25.46	895,304	+0.51(+2.05%)
Dec 18, 2008	26.18	26.18	24.60	24.95	678,387	-0.90(-3.50%)
Dec 17, 2008	23.48	26.47	23.48	25.86	1,409,148	+1.92(+8.02%)
Dec 16, 2008	22.41	23.97	22.13	23.94	612,203	+1.78(+8.02%)
Dec 15, 2008	23.08	23.12	21.86	22.16	715,639	-0.57(-2.53%)
Dec 12, 2008	21.35	22.83	21.35	22.73	565,153	+0.78(+3.55%)
Dec 11, 2008	23.05	23.05	21.67	21.95	497,665	-1.37(-5.87%)
Dec 10, 2008	22.98	23.70	22.91	23.32	676,259	+0.58(+2.56%)
Dec 09, 2008	22.03	23.31	22.03	22.74	722,904	+0.46(+2.08%)
Dec 08, 2008	22.25	22.65	21.98	22.28	807,558	+0.05(+0.21%)
Dec 05, 2008	21.43	22.26	20.82	22.23	929,626	+0.31(+1.44%)
Dec 04, 2008	22.23	23.02	21.36	21.91	1,050,907	-0.32(-1.45%)
Dec 03, 2008	21.71	22.76	21.36	22.24	728,698	-0.06(-0.25%)
Dec 02, 2008	22.42	22.52	21.65	22.29	982,903	+0.39(+1.80%)

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.