Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	19.95	20.41	19.77	19.80	0	-0.48(-2.39%)
Feb 26, 2009	21.27	21.34	20.26	20.29	7,231,256	-0.58(-2.80%)
Feb 25, 2009	21.29	21.37	20.57	20.87	8,695,921	-0.50(-2.33%)
Feb 24, 2009	21.17	21.52	20.49	21.37	8,123,096	+0.43(+2.08%)
Feb 23, 2009	22.03	22.15	20.89	20.94	7,675,358	-0.94(-4.30%)
Feb 20, 2009	21.89	22.76	21.33	21.88	0	-0.44(-1.98%)
Feb 19, 2009	23.56	23.56	22.23	22.32	7,959,193	-1.03(-4.42%)
Feb 18, 2009	23.61	23.67	22.99	23.35	8,513,464	-0.13(-0.55%)
Feb 17, 2009	23.52	23.87	21.39	23.48	7,256,461	-1.54(-6.15%)
Feb 13, 2009	24.63	25.45	24.63	25.02	4,781,718	+0.25(+1.01%)
Feb 12, 2009	24.58	24.78	23.86	24.77	5,592,531	-0.21(-0.83%)
Feb 11, 2009	25.22	25.25	24.66	24.98	5,379,865	+0.65(+2.66%)
Feb 10, 2009	25.30	25.62	24.15	24.33	4,722,481	-1.30(-5.06%)
Feb 09, 2009	25.45	25.83	25.29	25.62	3,153,260	+0.11(+0.42%)
Feb 06, 2009	25.43	25.85	25.20	25.52	6,858,079	+0.16(+0.62%)
Feb 05, 2009	24.51	25.57	24.26	25.36	5,897,858	+0.76(+3.07%)
Feb 04, 2009	24.30	25.22	24.22	24.61	7,161,393	+0.38(+1.59%)
Feb 03, 2009	23.72	24.34	23.29	24.22	6,820,594	+1.09(+4.71%)
Feb 02, 2009	22.91	23.42	22.65	23.13	5,049,487	-0.14(-0.58%)
Jan 30, 2009	23.96	24.29	23.13	23.27	0	-0.81(-3.37%)
Jan 29, 2009	23.81	24.37	23.59	24.08	6,856,000	-0.78(-3.15%)
Jan 28, 2009	25.03	25.15	24.68	24.86	7,200,107	+0.26(+1.07%)
Jan 27, 2009	23.74	24.78	23.74	24.60	4,879,457	+0.96(+4.07%)
Jan 26, 2009	23.49	24.25	23.24	23.64	4,070,856	+0.10(+0.42%)
Jan 23, 2009	22.80	23.84	22.80	23.54	5,241,038	-0.42(-1.75%)
Jan 22, 2009	24.14	24.36	23.39	23.96	4,982,096	-0.57(-2.32%)
Jan 21, 2009	24.04	24.61	23.28	24.53	6,138,676	+0.71(+2.99%)
Jan 20, 2009	24.66	24.66	23.76	23.82	4,592,136	-0.85(-3.47%)
Jan 16, 2009	25.35	25.35	24.05	24.67	5,402,954	-0.33(-1.34%)
Jan 15, 2009	24.44	25.32	24.12	25.00	5,649,792	+0.43(+1.77%)
Jan 14, 2009	24.72	24.87	24.40	24.57	5,368,981	-0.49(-1.96%)
Jan 13, 2009	25.20	25.53	24.74	25.06	5,010,706	-0.29(-1.15%)
Jan 12, 2009	25.83	25.83	25.14	25.35	4,431,295	-0.49(-1.90%)
Jan 09, 2009	26.36	26.69	25.59	25.85	5,565,701	-0.51(-1.95%)
Jan 08, 2009	25.45	26.47	25.15	26.36	8,010,305	+0.83(+3.24%)
Jan 07, 2009	26.02	26.54	25.51	25.53	7,595,860	-0.78(-2.98%)
Jan 06, 2009	26.08	26.63	25.78	26.32	4,400,760	+0.48(+1.85%)
Jan 05, 2009	25.92	26.30	25.57	25.84	4,474,849	-0.29(-1.09%)
Jan 02, 2009	25.04	26.27	24.93	26.12	0	+1.15(+4.62%)
Jan 01, 2009	24.93	25.23	24.72	24.97	0	+0.00(+0.00%)
Dec 31, 2008	24.93	25.23	24.72	24.97	4,686,194	+0.03(+0.11%)
Dec 30, 2008	24.22	24.98	24.16	24.94	3,799,349	+1.02(+4.26%)
Dec 29, 2008	24.28	24.28	23.59	23.92	2,800,194	-0.37(-1.52%)
Dec 26, 2008	23.80	24.36	23.79	24.29	2,082,722	+0.52(+2.19%)
Dec 24, 2008	23.26	23.89	23.23	23.77	1,460,070	+0.50(+2.14%)
Dec 23, 2008	23.85	24.19	23.03	23.27	4,797,357	-0.40(-1.69%)
Dec 22, 2008	23.77	24.21	23.19	23.67	4,857,010	-0.12(-0.51%)
Dec 19, 2008	23.46	24.16	23.38	23.79	8,170,973	+0.53(+2.27%)
Dec 18, 2008	23.97	23.99	23.04	23.27	6,006,648	-0.27(-1.15%)
Dec 17, 2008	23.19	23.82	22.80	23.54	6,192,980	+0.03(+0.12%)
Dec 16, 2008	22.51	23.61	22.49	23.51	7,567,351	+1.25(+5.60%)
Dec 15, 2008	22.30	22.70	21.95	22.26	4,970,742	-0.04(-0.16%)
Dec 12, 2008	21.56	22.54	21.53	22.30	6,948,557	+0.13(+0.58%)
Dec 11, 2008	22.93	22.95	21.92	22.17	7,521,845	-0.98(-4.22%)
Dec 10, 2008	23.16	23.42	22.88	23.15	7,534,825	+0.18(+0.78%)
Dec 09, 2008	22.60	23.53	22.50	22.97	10,397,662	-0.43(-1.83%)
Dec 08, 2008	23.65	24.60	22.62	23.39	8,209,078	+0.32(+1.39%)
Dec 05, 2008	22.35	23.27	21.78	23.07	8,258,482	+0.44(+1.95%)
Dec 04, 2008	22.82	23.38	22.28	22.63	6,286,005	-0.46(-2.00%)
Dec 03, 2008	22.28	23.43	21.47	23.10	8,205,750	-0.12(-0.52%)
Dec 02, 2008	22.33	23.46	21.96	23.22	7,588,022	+1.22(+5.54%)

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.