Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	22.06	22.06	21.77	21.94	19,734,914	-0.11(-0.51%)
Feb 25, 2010	21.85	22.12	21.80	22.06	21,397,700	-0.01(-0.03%)
Feb 24, 2010	21.65	22.10	21.62	22.06	32,614,194	+0.44(+2.02%)
Feb 23, 2010	21.49	21.82	21.34	21.63	50,860,556	+0.30(+1.42%)
Feb 22, 2010	21.38	21.49	21.24	21.32	22,894,338	+0.12(+0.56%)
Feb 19, 2010	21.25	21.42	21.10	21.20	26,413,092	-0.11(-0.50%)
Feb 18, 2010	21.11	21.37	21.01	21.31	23,552,962	+0.20(+0.93%)
Feb 17, 2010	20.93	21.14	20.92	21.11	30,605,002	+0.41(+1.97%)
Feb 16, 2010	20.48	20.75	20.35	20.70	18,935,352	+0.31(+1.52%)
Feb 12, 2010	20.22	20.40	20.40	20.40	21,367,534	+0.01(+0.03%)
Feb 11, 2010	20.19	20.44	20.07	20.39	20,779,546	+0.24(+1.19%)
Feb 10, 2010	20.28	20.37	19.97	20.15	20,590,818	-0.15(-0.76%)
Feb 09, 2010	20.30	20.46	20.09	20.30	25,675,746	+0.06(+0.31%)
Feb 08, 2010	20.07	20.35	20.02	20.24	36,976,364	+0.56(+2.86%)
Feb 05, 2010	19.59	19.74	19.36	19.68	28,763,630	+0.04(+0.18%)
Feb 04, 2010	19.86	20.07	19.58	19.64	28,070,242	-0.64(-3.16%)
Feb 03, 2010	20.35	20.35	19.88	20.28	27,637,322	-0.13(-0.65%)
Feb 02, 2010	19.97	20.43	19.90	20.42	27,926,724	+0.46(+2.29%)
Feb 01, 2010	19.70	20.01	19.63	19.96	24,404,022	+0.26(+1.32%)
Jan 29, 2010	19.39	19.76	19.26	19.70	31,928,120	+0.47(+2.45%)
Jan 28, 2010	19.64	19.66	19.12	19.23	27,627,568	-0.35(-1.80%)
Jan 27, 2010	19.43	19.64	19.33	19.58	18,230,926	+0.08(+0.40%)
Jan 26, 2010	19.34	19.66	19.34	19.50	18,876,468	+0.08(+0.40%)
Jan 25, 2010	19.66	19.66	19.35	19.43	15,780,478	-0.07(-0.36%)
Jan 22, 2010	19.86	20.08	19.47	19.50	23,740,978	-0.53(-2.67%)
Jan 21, 2010	20.14	20.44	19.92	20.03	26,874,228	-0.13(-0.63%)
Jan 20, 2010	20.18	20.28	19.94	20.16	18,848,838	-0.15(-0.76%)
Jan 19, 2010	20.02	20.36	19.94	20.31	19,940,408	+0.22(+1.08%)
Jan 15, 2010	19.91	20.09	20.09	20.09	32,722,356	+0.19(+0.95%)
Jan 14, 2010	19.78	20.00	19.78	19.90	18,780,366	+0.12(+0.60%)
Jan 13, 2010	19.69	19.87	19.69	19.78	22,236,864	+0.11(+0.54%)
Jan 12, 2010	19.80	19.94	19.61	19.68	32,810,856	-0.13(-0.64%)
Jan 11, 2010	20.40	20.41	19.75	19.80	33,656,512	-0.58(-2.83%)
Jan 08, 2010	20.40	20.56	20.18	20.38	22,195,128	-0.10(-0.48%)
Jan 07, 2010	20.30	20.55	20.21	20.48	17,143,832	+0.24(+1.18%)
Jan 06, 2010	20.31	20.40	20.18	20.24	12,559,679	-0.07(-0.35%)
Jan 05, 2010	20.21	20.39	19.90	20.31	22,173,116	+0.15(+0.73%)
Jan 04, 2010	20.50	20.50	20.08	20.16	18,656,226	-0.18(-0.90%)
Dec 31, 2009	20.46	20.35	20.35	20.35	10,574,638	-0.14(-0.69%)
Dec 30, 2009	20.47	20.59	20.39	20.49	8,109,213	-0.10(-0.48%)
Dec 29, 2009	20.51	20.61	20.25	20.59	9,941,044	+0.06(+0.31%)
Dec 28, 2009	20.55	20.70	20.37	20.52	10,379,299	+0.01(+0.03%)
Dec 24, 2009	20.52	20.56	20.39	20.52	5,389,053	+0.12(+0.59%)
Dec 23, 2009	20.63	20.66	20.25	20.40	13,919,775	-0.20(-0.99%)
Dec 22, 2009	20.43	20.69	20.37	20.60	16,764,537	+0.13(+0.65%)
Dec 21, 2009	20.19	20.57	20.19	20.47	14,231,693	+0.32(+1.57%)
Dec 18, 2009	20.38	20.41	19.99	20.15	24,621,226	-0.11(-0.52%)
Dec 17, 2009	20.29	20.48	20.23	20.25	16,312,114	-0.33(-1.61%)
Dec 16, 2009	20.49	20.66	20.33	20.59	19,606,806	+0.18(+0.86%)
Dec 15, 2009	20.12	20.54	20.12	20.41	24,189,290	+0.11(+0.52%)
Dec 14, 2009	20.25	20.40	20.25	20.30	16,335,905	+0.27(+1.33%)
Dec 11, 2009	19.80	20.07	19.80	20.04	23,217,364	+0.35(+1.79%)
Dec 10, 2009	19.54	19.76	19.52	19.69	16,870,444	+0.31(+1.60%)
Dec 09, 2009	19.48	19.50	19.29	19.38	17,746,966	-0.08(-0.43%)
Dec 08, 2009	19.75	19.77	19.37	19.46	21,499,418	-0.39(-1.95%)
Dec 07, 2009	19.72	19.90	19.72	19.85	18,007,676	+0.10(+0.50%)
Dec 04, 2009	19.99	20.04	19.66	19.75	23,952,142	+0.11(+0.54%)
Dec 03, 2009	19.93	19.93	19.59	19.64	22,043,000	-0.28(-1.41%)
Dec 02, 2009	19.71	20.03	19.69	19.92	24,595,916	+0.23(+1.18%)

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.