Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	24.79	24.79	23.41	23.46	0	-1.56(-6.25%)
Feb 26, 2009	25.54	25.54	24.92	25.02	6,176,782	-0.41(-1.61%)
Feb 25, 2009	25.64	25.82	25.32	25.43	2,236,706	-0.50(-1.91%)
Feb 24, 2009	25.53	26.01	25.25	25.93	2,179,830	+0.68(+2.67%)
Feb 23, 2009	25.57	25.77	25.09	25.25	2,311,198	-0.19(-0.75%)
Feb 20, 2009	25.46	25.65	25.02	25.45	1,591,662	-0.09(-0.35%)
Feb 19, 2009	25.85	26.12	25.44	25.54	971,362	-0.32(-1.24%)
Feb 18, 2009	25.72	25.98	25.29	25.86	2,040,584	+0.33(+1.29%)
Feb 17, 2009	25.71	25.92	25.21	25.52	2,085,662	-0.77(-2.93%)
Feb 13, 2009	26.27	26.61	26.11	26.30	2,390,854	-0.15(-0.57%)
Feb 12, 2009	26.23	26.50	25.86	26.45	2,837,470	-0.07(-0.28%)
Feb 11, 2009	23.90	26.66	23.88	26.52	8,340,754	+2.80(+11.83%)
Feb 10, 2009	22.82	23.90	22.82	23.71	3,919,056	+0.75(+3.24%)
Feb 09, 2009	23.48	23.60	22.50	22.97	4,821,480	-0.50(-2.11%)
Feb 06, 2009	24.14	24.34	23.19	23.46	3,982,760	-0.61(-2.51%)
Feb 05, 2009	23.83	24.42	23.83	24.07	3,274,126	+0.09(+0.35%)
Feb 04, 2009	24.27	24.50	23.92	23.98	2,012,358	-0.28(-1.15%)
Feb 03, 2009	24.10	24.46	23.77	24.27	2,159,070	+0.32(+1.32%)
Feb 02, 2009	23.30	24.12	23.20	23.95	2,789,656	+0.45(+1.91%)
Jan 30, 2009	23.68	23.91	23.25	23.50	0	-0.21(-0.91%)
Jan 29, 2009	24.32	24.32	23.62	23.71	1,841,186	-0.34(-1.39%)
Jan 28, 2009	24.98	24.99	24.02	24.05	2,766,502	-0.47(-1.94%)
Jan 27, 2009	23.93	24.56	23.84	24.52	2,924,018	+0.58(+2.44%)
Jan 26, 2009	23.59	24.08	23.43	23.94	1,905,400	+0.43(+1.83%)
Jan 23, 2009	23.30	24.00	23.12	23.51	2,122,428	-0.33(-1.40%)
Jan 22, 2009	23.45	23.92	23.25	23.84	1,464,416	+0.09(+0.40%)
Jan 21, 2009	23.64	23.84	23.07	23.75	1,476,896	+0.37(+1.58%)
Jan 20, 2009	24.14	25.00	23.30	23.38	1,275,478	-0.71(-2.93%)
Jan 16, 2009	23.75	24.22	23.59	24.09	1,869,254	+0.69(+2.95%)
Jan 15, 2009	23.45	23.62	23.02	23.39	2,350,034	-0.07(-0.28%)
Jan 14, 2009	23.16	23.62	23.02	23.46	1,664,194	-0.02(-0.06%)
Jan 13, 2009	23.23	23.57	23.23	23.48	2,389,016	+0.22(+0.95%)
Jan 12, 2009	23.55	23.62	23.15	23.25	1,962,610	-0.39(-1.63%)
Jan 09, 2009	23.69	23.80	22.98	23.64	1,701,898	-0.11(-0.46%)
Jan 08, 2009	23.57	23.89	23.26	23.75	2,214,080	+0.14(+0.59%)
Jan 07, 2009	23.36	23.82	23.14	23.61	1,693,836	+0.16(+0.70%)
Jan 06, 2009	23.82	24.09	22.96	23.45	2,053,062	-0.30(-1.28%)
Jan 05, 2009	24.49	24.56	23.57	23.75	2,149,664	-0.80(-3.26%)
Jan 02, 2009	24.85	24.91	24.21	24.55	0	-0.23(-0.95%)
Jan 01, 2009	24.52	24.79	24.18	24.79	0	+0.00(+0.00%)
Dec 31, 2008	24.52	24.79	24.18	24.79	1,339,884	+0.24(+0.98%)
Dec 30, 2008	24.71	24.71	24.11	24.55	1,647,482	+0.23(+0.95%)
Dec 29, 2008	24.36	24.46	24.02	24.32	1,120,888	-0.07(-0.31%)
Dec 26, 2008	24.13	24.45	23.98	24.39	467,544	+0.39(+1.65%)
Dec 24, 2008	24.25	24.32	23.84	24.00	547,304	-0.23(-0.97%)
Dec 23, 2008	24.73	24.93	24.18	24.23	1,207,810	-0.42(-1.70%)
Dec 22, 2008	24.97	25.21	24.29	24.65	1,132,844	-0.36(-1.44%)
Dec 19, 2008	25.28	25.97	24.86	25.01	2,485,136	-0.13(-0.54%)
Dec 18, 2008	25.20	25.23	24.89	25.14	3,135,296	+0.11(+0.42%)
Dec 17, 2008	25.18	25.49	24.90	25.04	1,857,654	-0.36(-1.42%)
Dec 16, 2008	24.34	25.44	24.29	25.40	2,923,144	+1.27(+5.28%)
Dec 15, 2008	24.05	24.27	23.85	24.12	1,940,972	+0.18(+0.75%)
Dec 12, 2008	23.52	24.05	23.34	23.95	1,505,528	-0.04(-0.15%)
Dec 11, 2008	23.98	24.91	23.50	23.98	1,568,388	-0.11(-0.46%)
Dec 10, 2008	24.62	24.66	23.79	24.09	1,376,920	-0.32(-1.29%)
Dec 09, 2008	23.98	24.70	23.91	24.41	3,709,170	+0.29(+1.20%)
Dec 08, 2008	24.11	24.24	23.64	24.11	1,661,242	+0.36(+1.54%)
Dec 05, 2008	22.47	23.77	22.31	23.75	2,559,458	+0.95(+4.17%)
Dec 04, 2008	23.16	23.43	22.39	22.80	2,228,282	-0.56(-2.42%)
Dec 03, 2008	23.13	23.54	22.98	23.36	3,795,740	-0.31(-1.31%)
Dec 02, 2008	23.68	23.75	23.00	23.68	1,631,186	+0.36(+1.52%)

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.