Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	20.70	20.94	20.40	20.58	0	-0.18(-0.88%)
Feb 26, 2009	21.16	21.41	20.75	20.77	5,037,832	-0.18(-0.84%)
Feb 25, 2009	21.25	21.25	20.86	20.94	5,699,992	-0.35(-1.66%)
Feb 24, 2009	21.10	21.39	20.90	21.30	4,119,268	+0.25(+1.19%)
Feb 23, 2009	21.57	21.69	21.01	21.05	3,469,426	-0.30(-1.39%)
Feb 20, 2009	21.39	21.70	21.14	21.34	4,102,041	-0.25(-1.16%)
Feb 19, 2009	21.68	21.89	21.48	21.59	3,102,717	+0.14(+0.64%)
Feb 18, 2009	21.76	21.89	21.32	21.45	3,858,956	-0.22(-1.00%)
Feb 17, 2009	22.35	22.35	21.65	21.67	4,666,074	-0.71(-3.18%)
Feb 13, 2009	22.65	22.73	22.31	22.38	3,775,587	-0.47(-2.04%)
Feb 12, 2009	22.84	22.89	22.42	22.85	4,384,222	-0.04(-0.17%)
Feb 11, 2009	23.01	23.02	22.61	22.89	2,786,757	+0.03(+0.15%)
Feb 10, 2009	23.28	23.42	22.75	22.85	3,648,898	-0.56(-2.40%)
Feb 09, 2009	23.46	23.50	23.06	23.42	3,803,269	-0.05(-0.22%)
Feb 06, 2009	23.36	23.65	23.31	23.47	3,988,611	+0.03(+0.15%)
Feb 05, 2009	23.30	23.52	23.19	23.43	3,526,041	+0.09(+0.39%)
Feb 04, 2009	23.34	23.67	23.18	23.34	3,686,945	+0.02(+0.07%)
Feb 03, 2009	23.15	23.44	22.95	23.32	3,146,332	+0.24(+1.03%)
Feb 02, 2009	22.97	23.15	22.74	23.09	3,714,181	-0.08(-0.34%)
Jan 30, 2009	23.35	23.62	23.03	23.17	0	-0.21(-0.90%)
Jan 29, 2009	23.25	23.67	23.18	23.38	2,860,059	-0.03(-0.15%)
Jan 28, 2009	23.61	23.76	23.19	23.41	3,466,969	-0.12(-0.51%)
Jan 27, 2009	23.42	23.60	23.25	23.53	3,337,767	+0.19(+0.83%)
Jan 26, 2009	22.90	23.47	22.78	23.34	4,767,797	+0.57(+2.50%)
Jan 23, 2009	22.51	22.88	22.30	22.77	5,252,421	+0.00(+0.00%)
Jan 22, 2009	22.63	22.92	22.45	22.77	6,697,109	+0.01(+0.03%)
Jan 21, 2009	22.65	22.78	22.20	22.76	4,420,155	+0.31(+1.37%)
Jan 20, 2009	22.72	23.21	22.45	22.45	5,397,471	-0.32(-1.42%)
Jan 16, 2009	22.72	22.89	22.51	22.78	4,361,006	+0.18(+0.78%)
Jan 15, 2009	22.34	22.61	22.14	22.60	3,174,209	+0.20(+0.91%)
Jan 14, 2009	22.36	22.51	22.14	22.40	5,245,295	-0.10(-0.45%)
Jan 13, 2009	22.75	22.79	22.34	22.50	4,833,835	-0.40(-1.76%)
Jan 12, 2009	22.59	23.28	22.58	22.90	5,902,245	+0.36(+1.59%)
Jan 09, 2009	22.57	22.89	22.41	22.55	4,743,698	+0.11(+0.51%)
Jan 08, 2009	22.19	22.57	22.19	22.43	4,632,050	+0.23(+1.05%)
Jan 07, 2009	21.94	22.25	21.94	22.20	3,611,470	-0.05(-0.20%)
Jan 06, 2009	22.45	22.59	22.10	22.24	2,553,778	-0.19(-0.86%)
Jan 05, 2009	22.28	22.55	22.18	22.44	3,844,224	+0.12(+0.53%)
Jan 02, 2009	22.17	22.42	22.02	22.32	0	+0.19(+0.85%)
Jan 01, 2009	21.91	22.19	21.80	22.13	0	+0.00(+0.00%)
Dec 31, 2008	21.91	22.19	21.80	22.13	3,537,397	+0.23(+1.06%)
Dec 30, 2008	21.88	21.91	21.65	21.90	2,370,150	+0.13(+0.57%)
Dec 29, 2008	21.84	21.84	21.59	21.77	2,056,765	-0.01(-0.03%)
Dec 26, 2008	21.89	22.00	21.69	21.78	1,310,288	-0.03(-0.13%)
Dec 24, 2008	22.01	22.01	21.73	21.81	684,011	+0.07(+0.31%)
Dec 23, 2008	22.07	22.18	21.64	21.74	2,494,064	-0.43(-1.95%)
Dec 22, 2008	22.11	22.34	21.89	22.17	3,627,020	+0.20(+0.93%)
Dec 19, 2008	22.38	22.59	21.95	21.97	4,399,850	-0.20(-0.90%)
Dec 18, 2008	22.06	22.52	21.92	22.16	3,433,429	+0.21(+0.96%)
Dec 17, 2008	22.40	22.40	21.92	21.95	2,771,423	-0.42(-1.86%)
Dec 16, 2008	22.14	22.39	21.98	22.37	4,321,191	+0.40(+1.84%)
Dec 15, 2008	22.11	22.11	21.60	21.97	3,752,750	-0.14(-0.62%)
Dec 12, 2008	21.55	22.12	21.55	22.10	3,869,692	-0.09(-0.38%)
Dec 11, 2008	22.27	22.60	22.03	22.19	2,668,336	-0.22(-0.96%)
Dec 10, 2008	22.07	22.44	22.05	22.40	3,486,166	+0.49(+2.23%)
Dec 09, 2008	22.15	22.34	21.77	21.91	3,440,417	-0.32(-1.46%)
Dec 08, 2008	22.47	22.54	22.00	22.24	4,016,169	+0.09(+0.38%)
Dec 05, 2008	21.56	22.27	21.20	22.15	4,584,614	+0.37(+1.70%)
Dec 04, 2008	22.28	22.43	21.48	21.78	4,018,411	-0.72(-3.18%)
Dec 03, 2008	22.07	22.51	21.82	22.50	4,513,509	+0.14(+0.64%)
Dec 02, 2008	22.07	22.39	21.79	22.36	5,142,154	+0.57(+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.