Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	19.48	19.70	19.19	19.36	0	-0.17(-0.88%)
Feb 26, 2009	19.90	20.14	19.52	19.53	5,355,673	-0.17(-0.84%)
Feb 25, 2009	19.99	19.99	19.62	19.70	6,059,610	-0.33(-1.66%)
Feb 24, 2009	19.84	20.12	19.66	20.03	4,379,157	+0.24(+1.19%)
Feb 23, 2009	20.29	20.40	19.76	19.80	3,688,316	-0.28(-1.38%)
Feb 20, 2009	20.12	20.42	19.89	20.07	4,360,843	-0.24(-1.16%)
Feb 19, 2009	20.40	20.59	20.20	20.31	3,298,470	+0.13(+0.64%)
Feb 18, 2009	20.47	20.59	20.06	20.18	4,102,422	-0.20(-1.00%)
Feb 17, 2009	21.03	21.03	20.37	20.38	4,960,461	-0.67(-3.17%)
Feb 13, 2009	21.31	21.38	20.99	21.05	4,013,792	-0.12(-0.58%)
Feb 12, 2009	21.17	21.22	20.78	21.18	4,730,268	-0.04(-0.17%)
Feb 11, 2009	21.33	21.33	20.96	21.21	3,006,715	+0.03(+0.15%)
Feb 10, 2009	21.58	21.70	21.09	21.18	3,936,905	-0.52(-2.40%)
Feb 09, 2009	21.74	21.78	21.38	21.70	4,103,461	-0.05(-0.22%)
Feb 06, 2009	21.65	21.92	21.60	21.75	4,303,431	+0.03(+0.15%)
Feb 05, 2009	21.59	21.80	21.50	21.72	3,804,350	+0.08(+0.39%)
Feb 04, 2009	21.63	21.93	21.49	21.63	3,977,955	+0.02(+0.07%)
Feb 03, 2009	21.46	21.73	21.27	21.62	3,394,671	+0.22(+1.03%)
Feb 02, 2009	21.29	21.46	21.08	21.40	4,007,340	-0.07(-0.34%)
Jan 30, 2009	21.64	21.89	21.34	21.47	0	-0.19(-0.90%)
Jan 29, 2009	21.54	21.94	21.49	21.67	3,085,803	-0.03(-0.15%)
Jan 28, 2009	21.89	22.02	21.49	21.70	3,740,616	-0.11(-0.51%)
Jan 27, 2009	21.70	21.88	21.55	21.81	3,601,216	+0.18(+0.83%)
Jan 26, 2009	21.22	21.76	21.12	21.63	5,144,119	+0.53(+2.50%)
Jan 23, 2009	20.86	21.21	20.66	21.10	5,666,994	+0.00(+0.00%)
Jan 22, 2009	20.97	21.24	20.81	21.10	7,225,710	+0.01(+0.02%)
Jan 21, 2009	21.00	21.12	20.58	21.10	4,769,037	+0.28(+1.37%)
Jan 20, 2009	21.05	21.51	20.81	20.81	5,823,493	-0.30(-1.42%)
Jan 16, 2009	21.05	21.22	20.86	21.11	4,705,219	+0.16(+0.78%)
Jan 15, 2009	20.70	20.95	20.52	20.95	3,424,749	+0.19(+0.91%)
Jan 14, 2009	20.72	20.86	20.52	20.76	5,659,306	-0.09(-0.45%)
Jan 13, 2009	21.09	21.12	20.71	20.85	5,215,369	-0.37(-1.76%)
Jan 12, 2009	20.94	21.58	20.93	21.23	6,368,108	+0.33(+1.59%)
Jan 09, 2009	20.92	21.21	20.77	20.90	5,118,117	+0.11(+0.51%)
Jan 08, 2009	20.57	20.92	20.57	20.79	4,997,656	+0.22(+1.05%)
Jan 07, 2009	20.33	20.62	20.33	20.58	3,896,523	-0.04(-0.20%)
Jan 06, 2009	20.81	20.94	20.48	20.62	2,755,347	-0.18(-0.86%)
Jan 05, 2009	20.65	20.90	20.55	20.80	4,147,648	+0.11(+0.53%)
Jan 02, 2009	20.55	20.78	20.41	20.69	0	+0.17(+0.85%)
Jan 01, 2009	20.31	20.57	20.20	20.51	0	+0.00(+0.00%)
Dec 31, 2008	20.31	20.57	20.20	20.51	3,816,603	+0.22(+1.06%)
Dec 30, 2008	20.27	20.31	20.07	20.30	2,557,225	+0.12(+0.57%)
Dec 29, 2008	20.24	20.24	20.01	20.18	2,219,105	-0.01(-0.03%)
Dec 26, 2008	20.29	20.39	20.10	20.19	1,413,709	-0.03(-0.13%)
Dec 24, 2008	20.40	20.40	20.14	20.21	738,000	+0.06(+0.31%)
Dec 23, 2008	20.46	20.56	20.06	20.15	2,690,920	-0.40(-1.95%)
Dec 22, 2008	20.49	20.70	20.29	20.55	3,913,300	+0.19(+0.93%)
Dec 19, 2008	20.74	20.94	20.34	20.36	4,747,129	-0.18(-0.90%)
Dec 18, 2008	20.44	20.88	20.32	20.54	3,704,429	+0.19(+0.96%)
Dec 17, 2008	20.76	20.76	20.32	20.35	2,990,171	-0.38(-1.85%)
Dec 16, 2008	20.52	20.75	20.38	20.73	4,662,262	+0.37(+1.84%)
Dec 15, 2008	20.50	20.50	20.02	20.36	4,048,954	-0.13(-0.62%)
Dec 12, 2008	19.97	20.50	19.97	20.49	4,175,126	-0.08(-0.38%)
Dec 11, 2008	20.64	20.94	20.42	20.56	2,878,947	-0.20(-0.96%)
Dec 10, 2008	20.46	20.80	20.44	20.76	3,761,328	+0.45(+2.23%)
Dec 09, 2008	20.53	20.70	20.18	20.31	3,711,969	-0.30(-1.46%)
Dec 08, 2008	20.82	20.89	20.39	20.61	4,333,164	+0.08(+0.38%)
Dec 05, 2008	19.98	20.64	19.65	20.53	4,946,477	+0.34(+1.70%)
Dec 04, 2008	20.65	20.79	19.91	20.19	4,335,584	-0.66(-3.18%)
Dec 03, 2008	20.46	20.86	20.22	20.85	4,869,759	+0.13(+0.64%)
Dec 02, 2008	20.45	20.75	20.20	20.72	5,548,023	+0.53(+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.