Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	20.72	20.83	20.26	20.28	5,422,172	-0.13(-0.65%)
Feb 26, 2009	21.29	21.29	20.41	20.42	4,709,469	-0.69(-3.25%)
Feb 25, 2009	21.08	21.44	20.34	21.10	6,753,767	-0.10(-0.46%)
Feb 24, 2009	20.75	21.29	20.44	21.20	7,423,566	+0.67(+3.25%)
Feb 23, 2009	21.35	21.58	20.43	20.53	6,259,787	-0.82(-3.83%)
Feb 20, 2009	20.17	21.82	19.36	21.35	13,777,171	+2.42(+12.79%)
Feb 19, 2009	19.61	19.61	18.75	18.93	8,515,269	-0.54(-2.79%)
Feb 18, 2009	19.43	19.84	19.00	19.47	5,368,881	+0.14(+0.74%)
Feb 17, 2009	19.63	19.81	19.21	19.33	5,653,184	-1.11(-5.44%)
Feb 13, 2009	20.72	20.93	20.42	20.44	4,550,525	-0.25(-1.20%)
Feb 12, 2009	20.13	20.80	19.98	20.69	4,707,388	+0.07(+0.35%)
Feb 11, 2009	20.93	20.96	20.34	20.62	3,630,882	-0.06(-0.30%)
Feb 10, 2009	21.66	22.04	20.56	20.68	6,007,837	-1.36(-6.18%)
Feb 09, 2009	21.79	22.11	21.67	22.04	2,863,807	+0.20(+0.94%)
Feb 06, 2009	21.23	21.93	21.02	21.84	4,096,308	+0.57(+2.68%)
Feb 05, 2009	20.70	21.37	20.62	21.27	4,596,405	+0.29(+1.40%)
Feb 04, 2009	21.06	21.63	20.87	20.98	4,328,563	-0.03(-0.13%)
Feb 03, 2009	20.50	21.06	20.09	21.00	3,423,561	+0.49(+2.39%)
Feb 02, 2009	20.10	20.64	20.03	20.51	3,515,722	+0.36(+1.77%)
Jan 30, 2009	20.80	21.07	20.14	20.16	4,418,248	-0.85(-4.03%)
Jan 29, 2009	20.96	21.23	20.74	21.00	3,955,117	-0.24(-1.13%)
Jan 28, 2009	20.88	21.41	20.56	21.24	4,597,453	+0.60(+2.89%)
Jan 27, 2009	20.49	20.76	20.42	20.65	4,459,250	-0.02(-0.09%)
Jan 26, 2009	20.71	21.15	20.54	20.66	5,613,313	-0.14(-0.68%)
Jan 23, 2009	20.26	20.90	20.09	20.81	5,684,575	+0.25(+1.21%)
Jan 22, 2009	20.98	20.98	20.18	20.56	3,957,782	-0.35(-1.66%)
Jan 21, 2009	20.59	20.93	20.01	20.90	4,181,226	+0.63(+3.12%)
Jan 20, 2009	21.30	21.55	20.26	20.27	4,672,681	-1.09(-5.12%)
Jan 16, 2009	21.26	21.54	20.87	21.37	4,736,033	+0.17(+0.80%)
Jan 15, 2009	20.90	21.28	20.57	21.20	4,237,264	+0.42(+2.01%)
Jan 14, 2009	21.16	21.36	20.59	20.78	3,225,156	-0.62(-2.91%)
Jan 13, 2009	21.60	21.90	21.18	21.40	3,184,036	-0.12(-0.54%)
Jan 12, 2009	21.62	21.70	21.26	21.52	3,296,535	-0.30(-1.39%)
Jan 09, 2009	22.29	22.48	21.80	21.82	3,476,702	-0.73(-3.24%)
Jan 08, 2009	22.45	22.61	22.04	22.55	3,490,716	+0.13(+0.60%)
Jan 07, 2009	22.44	22.54	22.15	22.42	3,462,450	-0.13(-0.59%)
Jan 06, 2009	22.12	22.72	22.05	22.55	3,262,581	+0.42(+1.89%)
Jan 05, 2009	21.50	22.19	21.38	22.13	3,847,292	+0.42(+1.93%)
Jan 02, 2009	21.17	21.81	21.04	21.71	2,535,637	+0.54(+2.56%)
Dec 31, 2008	21.06	21.55	20.90	21.17	2,856,258	+0.18(+0.85%)
Dec 30, 2008	20.18	21.07	20.16	20.99	2,464,843	+0.84(+4.15%)
Dec 29, 2008	19.85	20.21	19.85	20.16	1,979,866	-0.08(-0.40%)
Dec 26, 2008	20.33	20.33	20.10	20.24	969,985	+0.18(+0.89%)
Dec 24, 2008	20.12	20.12	19.93	20.06	803,796	-0.01(-0.04%)
Dec 23, 2008	20.77	20.77	19.89	20.07	2,324,446	-0.13(-0.66%)
Dec 22, 2008	20.64	20.64	19.97	20.20	3,258,029	-0.49(-2.37%)
Dec 19, 2008	20.41	21.03	20.17	20.69	5,727,086	+0.53(+2.60%)
Dec 18, 2008	21.04	21.04	19.89	20.17	3,215,946	-0.47(-2.29%)
Dec 17, 2008	20.98	21.20	20.50	20.64	3,369,231	-0.58(-2.73%)
Dec 16, 2008	20.62	21.28	20.27	21.22	4,494,692	+0.90(+4.42%)
Dec 15, 2008	20.68	20.68	19.80	20.32	4,037,844	-0.14(-0.70%)
Dec 12, 2008	20.27	20.54	19.53	20.46	3,606,781	+0.54(+2.73%)
Dec 11, 2008	20.86	21.06	19.83	19.92	3,440,807	-1.14(-5.41%)
Dec 10, 2008	21.05	21.29	20.67	21.06	3,192,668	+0.27(+1.28%)
Dec 09, 2008	20.90	21.29	20.46	20.79	4,502,311	-0.35(-1.64%)
Dec 08, 2008	20.83	21.36	20.78	21.14	5,304,552	+0.36(+1.71%)
Dec 05, 2008	19.79	20.86	19.20	20.78	5,328,721	+0.91(+4.57%)
Dec 04, 2008	20.13	20.86	19.59	19.87	6,535,096	-0.60(-2.91%)
Dec 03, 2008	20.09	20.48	19.05	20.47	7,337,858	+1.00(+5.12%)
Dec 02, 2008	18.28	19.52	17.97	19.47	5,668,005	+1.50(+8.37%)

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.