Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	21.75	22.77	21.72	22.12	0	+0.00(+0.00%)
Feb 26, 2009	22.67	22.85	22.11	22.12	289,532	-0.51(-2.25%)
Feb 25, 2009	22.72	22.93	22.00	22.63	313,819	-0.28(-1.22%)
Feb 24, 2009	22.20	23.04	22.11	22.91	322,688	+0.83(+3.76%)
Feb 23, 2009	23.14	23.32	22.05	22.08	380,078	-0.88(-3.83%)
Feb 20, 2009	23.74	23.79	22.79	22.96	356,217	-1.12(-4.65%)
Feb 19, 2009	24.99	25.12	24.01	24.08	358,302	-1.00(-3.99%)
Feb 18, 2009	25.16	25.43	24.71	25.08	672,040	-0.07(-0.28%)
Feb 17, 2009	24.35	25.53	23.91	25.15	533,964	+0.40(+1.62%)
Feb 13, 2009	25.21	25.50	24.58	24.75	289,689	-0.38(-1.51%)
Feb 12, 2009	24.58	25.15	24.23	25.13	435,992	+0.34(+1.37%)
Feb 11, 2009	24.65	25.06	24.50	24.79	414,092	+0.22(+0.90%)
Feb 10, 2009	25.21	25.49	24.50	24.57	394,374	-0.89(-3.50%)
Feb 09, 2009	24.44	25.52	24.14	25.46	654,502	+1.02(+4.17%)
Feb 06, 2009	22.94	24.52	22.86	24.44	454,848	+1.58(+6.91%)
Feb 05, 2009	23.31	23.44	22.75	22.86	549,186	-0.61(-2.60%)
Feb 04, 2009	24.48	24.57	22.83	23.47	1,011,433	-1.93(-7.60%)
Feb 03, 2009	24.57	25.45	24.06	25.40	396,419	+0.77(+3.13%)
Feb 02, 2009	24.73	24.75	23.90	24.63	369,760	-0.15(-0.61%)
Jan 30, 2009	24.99	25.07	24.20	24.78	0	-0.03(-0.12%)
Jan 29, 2009	25.14	25.31	24.48	24.81	417,177	-0.53(-2.09%)
Jan 28, 2009	24.79	25.41	24.63	25.34	341,959	+0.76(+3.09%)
Jan 27, 2009	24.81	25.05	24.28	24.58	285,047	-0.27(-1.09%)
Jan 26, 2009	24.64	25.13	24.14	24.85	444,248	+0.35(+1.43%)
Jan 23, 2009	24.19	25.03	23.88	24.50	360,403	-0.16(-0.65%)
Jan 22, 2009	25.23	25.31	24.08	24.66	399,941	-0.79(-3.10%)
Jan 21, 2009	26.10	26.28	24.66	25.45	843,233	-0.34(-1.32%)
Jan 20, 2009	27.08	27.15	25.76	25.79	461,743	-1.42(-5.22%)
Jan 16, 2009	27.43	27.52	26.81	27.21	435,767	+0.18(+0.67%)
Jan 15, 2009	27.29	27.29	25.81	27.03	523,277	-0.42(-1.53%)
Jan 14, 2009	27.64	28.06	26.92	27.45	320,461	-0.48(-1.72%)
Jan 13, 2009	28.16	28.28	27.70	27.93	190,936	-0.32(-1.13%)
Jan 12, 2009	28.10	28.54	27.68	28.25	639,080	+0.07(+0.25%)
Jan 09, 2009	28.87	29.06	27.66	28.18	394,111	-0.60(-2.08%)
Jan 08, 2009	28.53	29.09	28.45	28.78	265,842	+0.03(+0.10%)
Jan 07, 2009	28.57	29.09	28.36	28.75	300,154	+0.15(+0.52%)
Jan 06, 2009	29.28	29.75	28.50	28.60	529,292	-0.49(-1.68%)
Jan 05, 2009	28.95	29.20	28.39	29.09	438,563	+0.32(+1.11%)
Jan 02, 2009	28.04	28.86	27.42	28.77	0	+0.68(+2.42%)
Jan 01, 2009	26.76	28.79	26.54	28.09	0	+0.00(+0.00%)
Dec 31, 2008	26.76	28.79	26.54	28.09	763,093	+1.60(+6.04%)
Dec 30, 2008	26.90	26.95	26.42	26.49	347,849	-0.41(-1.52%)
Dec 29, 2008	27.29	27.35	26.42	26.90	295,519	-0.43(-1.57%)
Dec 26, 2008	27.21	27.51	26.81	27.33	180,745	+0.23(+0.85%)
Dec 24, 2008	26.49	27.11	26.19	27.10	146,796	+0.46(+1.73%)
Dec 23, 2008	27.59	27.75	26.46	26.64	264,353	-0.79(-2.88%)
Dec 22, 2008	27.74	27.81	26.84	27.43	250,110	-0.48(-1.72%)
Dec 19, 2008	27.88	28.57	27.46	27.91	507,322	+0.05(+0.18%)
Dec 18, 2008	28.04	28.58	27.44	27.86	323,187	-0.24(-0.85%)
Dec 17, 2008	27.61	28.20	27.06	28.10	589,984	+0.30(+1.08%)
Dec 16, 2008	26.51	27.98	26.35	27.80	596,935	+1.37(+5.18%)
Dec 15, 2008	27.57	27.61	26.03	26.43	278,760	-1.24(-4.48%)
Dec 12, 2008	26.51	27.72	26.32	27.67	0	+0.78(+2.90%)
Dec 11, 2008	26.86	27.71	26.56	26.89	388,992	-0.01(-0.04%)
Dec 10, 2008	26.48	27.22	26.36	26.90	343,159	+0.45(+1.70%)
Dec 09, 2008	27.35	27.45	26.31	26.45	385,607	-1.02(-3.71%)
Dec 08, 2008	26.95	28.04	26.86	27.47	480,895	+0.95(+3.58%)
Dec 05, 2008	26.24	26.52	25.37	26.52	662,429	+0.13(+0.49%)
Dec 04, 2008	27.12	27.22	25.61	26.39	761,624	-0.91(-3.33%)
Dec 03, 2008	26.81	27.40	26.23	27.30	729,341	+0.47(+1.75%)
Dec 02, 2008	27.05	27.05	26.33	26.83	476,265	+0.32(+1.21%)

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.