Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	20.53	20.77	20.22	20.41	0	-0.18(-0.88%)
Feb 26, 2009	20.98	21.23	20.57	20.59	5,080,797	-0.17(-0.84%)
Feb 25, 2009	21.07	21.07	20.68	20.77	5,748,605	-0.35(-1.66%)
Feb 24, 2009	20.92	21.21	20.72	21.12	4,154,400	+0.25(+1.19%)
Feb 23, 2009	21.39	21.50	20.83	20.87	3,499,016	-0.29(-1.39%)
Feb 20, 2009	21.21	21.52	20.96	21.16	4,137,026	-0.25(-1.16%)
Feb 19, 2009	21.50	21.70	21.30	21.41	3,129,179	+0.14(+0.64%)
Feb 18, 2009	21.58	21.70	21.14	21.27	3,891,868	-0.21(-1.00%)
Feb 17, 2009	22.16	22.16	21.47	21.49	4,705,869	-0.70(-3.18%)
Feb 13, 2009	22.46	22.54	22.12	22.19	3,807,787	-0.46(-2.04%)
Feb 12, 2009	22.64	22.70	22.23	22.65	4,421,613	-0.04(-0.17%)
Feb 11, 2009	22.82	22.82	22.42	22.69	2,810,524	+0.03(+0.15%)
Feb 10, 2009	23.09	23.22	22.56	22.66	3,680,018	-0.56(-2.40%)
Feb 09, 2009	23.26	23.30	22.87	23.22	3,835,706	-0.05(-0.22%)
Feb 06, 2009	23.16	23.45	23.11	23.27	4,022,628	+0.03(+0.15%)
Feb 05, 2009	23.10	23.32	23.00	23.23	3,556,113	+0.09(+0.39%)
Feb 04, 2009	23.14	23.47	22.99	23.14	3,718,390	+0.02(+0.07%)
Feb 03, 2009	22.96	23.25	22.76	23.13	3,173,165	+0.24(+1.03%)
Feb 02, 2009	22.78	22.96	22.55	22.89	3,745,858	-0.08(-0.34%)
Jan 30, 2009	23.15	23.42	22.83	22.97	0	-0.21(-0.90%)
Jan 29, 2009	23.05	23.47	22.99	23.18	2,884,452	-0.03(-0.15%)
Jan 28, 2009	23.41	23.56	22.99	23.21	3,496,537	-0.12(-0.51%)
Jan 27, 2009	23.22	23.40	23.05	23.33	3,366,233	+0.19(+0.83%)
Jan 26, 2009	22.70	23.27	22.59	23.14	4,808,460	+0.56(+2.50%)
Jan 23, 2009	22.32	22.69	22.11	22.58	5,297,217	+0.00(+0.00%)
Jan 22, 2009	22.43	22.72	22.27	22.58	6,754,226	+0.01(+0.02%)
Jan 21, 2009	22.46	22.59	22.01	22.57	4,457,853	+0.30(+1.37%)
Jan 20, 2009	22.52	23.01	22.26	22.27	5,443,504	-0.32(-1.42%)
Jan 16, 2009	22.52	22.70	22.32	22.59	4,398,199	+0.17(+0.78%)
Jan 15, 2009	22.15	22.42	21.95	22.41	3,201,281	+0.20(+0.91%)
Jan 14, 2009	22.17	22.32	21.95	22.21	5,290,030	-0.10(-0.45%)
Jan 13, 2009	22.56	22.60	22.15	22.31	4,875,061	-0.40(-1.76%)
Jan 12, 2009	22.40	23.08	22.39	22.71	5,952,583	+0.36(+1.59%)
Jan 09, 2009	22.38	22.69	22.22	22.36	4,784,155	+0.11(+0.51%)
Jan 08, 2009	22.01	22.38	22.01	22.24	4,671,555	+0.23(+1.05%)
Jan 07, 2009	21.75	22.06	21.75	22.01	3,642,271	-0.05(-0.20%)
Jan 06, 2009	22.26	22.40	21.91	22.06	2,575,558	-0.19(-0.86%)
Jan 05, 2009	22.10	22.36	21.99	22.25	3,877,010	+0.12(+0.54%)
Jan 02, 2009	21.98	22.23	21.84	22.13	0	+0.19(+0.85%)
Jan 01, 2009	21.73	22.01	21.61	21.94	0	+0.00(+0.00%)
Dec 31, 2008	21.73	22.01	21.61	21.94	3,567,566	+0.23(+1.06%)
Dec 30, 2008	21.69	21.73	21.47	21.71	2,390,364	+0.12(+0.57%)
Dec 29, 2008	21.65	21.65	21.40	21.59	2,074,306	-0.01(-0.03%)
Dec 26, 2008	21.70	21.81	21.50	21.59	1,321,463	-0.03(-0.13%)
Dec 24, 2008	21.83	21.83	21.54	21.62	689,845	+0.07(+0.31%)
Dec 23, 2008	21.89	21.99	21.46	21.55	2,515,335	-0.43(-1.95%)
Dec 22, 2008	21.92	22.15	21.71	21.98	3,657,954	+0.20(+0.93%)
Dec 19, 2008	22.19	22.40	21.76	21.78	4,437,374	-0.20(-0.90%)
Dec 18, 2008	21.87	22.33	21.74	21.98	3,462,711	+0.21(+0.96%)
Dec 17, 2008	22.21	22.21	21.74	21.77	2,795,059	-0.41(-1.86%)
Dec 16, 2008	21.95	22.20	21.80	22.18	4,358,045	+0.40(+1.84%)
Dec 15, 2008	21.93	21.93	21.42	21.78	3,784,756	-0.14(-0.62%)
Dec 12, 2008	21.36	21.93	21.36	21.92	3,902,695	-0.08(-0.38%)
Dec 11, 2008	22.08	22.41	21.84	22.00	2,691,093	-0.21(-0.96%)
Dec 10, 2008	21.89	22.25	21.86	22.21	3,515,898	+0.48(+2.23%)
Dec 09, 2008	21.96	22.15	21.59	21.73	3,469,760	-0.32(-1.46%)
Dec 08, 2008	22.28	22.35	21.81	22.05	4,050,421	+0.08(+0.39%)
Dec 05, 2008	21.37	22.08	21.02	21.97	4,623,715	+0.37(+1.70%)
Dec 04, 2008	22.09	22.24	21.30	21.60	4,052,683	-0.71(-3.18%)
Dec 03, 2008	21.89	22.32	21.63	22.31	4,552,003	+0.14(+0.64%)
Dec 02, 2008	21.88	22.20	21.61	22.17	5,186,009	+0.56(+2.61%)

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.