Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	26.37	26.63	26.20	26.57	15,436,717	+0.23(+0.88%)
Feb 25, 2010	25.92	26.35	25.81	26.34	18,624,148	-0.21(-0.80%)
Feb 24, 2010	26.43	26.64	26.30	26.55	9,368,382	+0.33(+1.25%)
Feb 23, 2010	26.70	26.82	26.20	26.22	15,239,785	-0.60(-2.24%)
Feb 22, 2010	26.97	26.99	26.77	26.82	16,309,803	+0.01(+0.05%)
Feb 19, 2010	26.70	26.93	26.62	26.81	12,351,716	-0.18(-0.66%)
Feb 18, 2010	26.73	27.10	26.69	26.99	32,149,866	+0.05(+0.20%)
Feb 17, 2010	27.01	27.02	26.75	26.93	13,100,747	+0.10(+0.38%)
Feb 16, 2010	26.56	26.86	26.42	26.83	13,285,945	+0.67(+2.55%)
Feb 12, 2010	25.96	26.16	26.16	26.16	12,190,712	-0.29(-1.11%)
Feb 11, 2010	26.00	26.48	25.81	26.45	14,017,939	+0.63(+2.46%)
Feb 10, 2010	25.94	26.06	25.56	25.82	12,506,492	-0.08(-0.32%)
Feb 09, 2010	25.75	26.15	25.56	25.90	22,201,144	+0.61(+2.40%)
Feb 08, 2010	25.46	25.60	25.09	25.30	14,047,287	-0.31(-1.22%)
Feb 05, 2010	25.40	25.61	24.72	25.61	32,782,376	-0.05(-0.19%)
Feb 04, 2010	26.88	26.44	25.60	25.66	23,749,756	-1.23(-4.57%)
Feb 03, 2010	27.02	27.08	26.75	26.88	17,677,436	-0.07(-0.28%)
Feb 02, 2010	26.81	27.01	26.58	26.96	29,259,996	+0.40(+1.50%)
Feb 01, 2010	26.33	26.83	26.33	26.56	15,380,089	+0.48(+1.84%)
Jan 29, 2010	26.64	26.72	25.96	26.08	24,789,222	-0.27(-1.04%)
Jan 28, 2010	26.77	26.84	26.11	26.35	27,235,094	-0.10(-0.39%)
Jan 27, 2010	26.29	26.52	26.06	26.45	19,447,754	-0.07(-0.28%)
Jan 26, 2010	26.56	26.85	26.42	26.53	25,499,720	-0.52(-1.92%)
Jan 25, 2010	27.20	27.28	26.90	27.05	19,845,038	+0.26(+0.97%)
Jan 22, 2010	27.25	27.28	26.74	26.79	24,033,584	-0.61(-2.24%)
Jan 21, 2010	28.11	28.18	27.40	27.40	20,145,554	-0.82(-2.90%)
Jan 20, 2010	28.50	28.51	28.03	28.22	18,419,178	-0.71(-2.45%)
Jan 19, 2010	28.59	29.01	28.58	28.93	9,982,014	+0.49(+1.73%)
Jan 15, 2010	28.77	28.44	28.44	28.44	9,794,212	-0.34(-1.18%)
Jan 14, 2010	28.79	28.89	28.71	28.78	9,481,802	-0.07(-0.24%)
Jan 13, 2010	28.83	28.89	28.55	28.85	10,051,348	+0.12(+0.40%)
Jan 12, 2010	28.84	28.87	28.54	28.73	16,580,414	-0.42(-1.45%)
Jan 11, 2010	29.31	29.31	28.98	29.16	11,830,387	+0.04(+0.14%)
Jan 08, 2010	28.96	29.15	28.87	29.11	11,236,212	+0.18(+0.61%)
Jan 07, 2010	28.93	29.00	28.77	28.94	11,285,413	-0.25(-0.86%)
Jan 06, 2010	29.06	29.22	29.02	29.19	23,648,206	+0.18(+0.61%)
Jan 05, 2010	28.98	29.11	28.86	29.01	19,183,858	+0.16(+0.57%)
Jan 04, 2010	28.48	28.92	28.47	28.85	24,560,804	+0.89(+3.17%)
Dec 31, 2009	28.15	27.96	27.96	27.96	6,842,576	+0.06(+0.23%)
Dec 30, 2009	27.84	27.91	27.77	27.90	9,335,448	+0.09(+0.31%)
Dec 29, 2009	27.93	27.93	27.73	27.81	13,772,826	-0.03(-0.10%)
Dec 28, 2009	27.93	27.93	27.74	27.84	11,100,073	+0.12(+0.44%)
Dec 24, 2009	27.70	27.76	27.63	27.72	3,604,521	-0.04(-0.15%)
Dec 23, 2009	27.75	27.89	27.59	27.76	12,943,659	+0.23(+0.84%)
Dec 22, 2009	27.46	27.55	27.39	27.53	24,423,998	+0.02(+0.07%)
Dec 21, 2009	27.44	27.60	27.31	27.50	24,319,668	+0.11(+0.40%)
Dec 18, 2009	27.35	27.44	27.11	27.40	17,464,002	+0.12(+0.42%)
Dec 17, 2009	27.57	27.59	27.25	27.28	12,943,912	-0.87(-3.11%)
Dec 16, 2009	28.14	28.24	27.98	28.15	16,064,227	+0.17(+0.61%)
Dec 15, 2009	27.89	28.17	27.86	27.98	23,925,176	-0.17(-0.61%)
Dec 14, 2009	28.17	28.24	28.14	28.15	18,807,154	+0.14(+0.51%)
Dec 11, 2009	28.02	28.04	27.87	28.01	27,587,038	+0.14(+0.51%)
Dec 10, 2009	27.89	27.98	27.70	27.87	17,268,516	+0.06(+0.22%)
Dec 09, 2009	27.67	27.83	27.48	27.80	16,012,230	+0.18(+0.64%)
Dec 08, 2009	27.82	27.85	27.51	27.63	13,637,421	-0.42(-1.48%)
Dec 07, 2009	28.10	28.31	28.02	28.04	9,822,742	-0.23(-0.80%)
Dec 04, 2009	28.64	28.76	27.97	28.27	15,990,653	+0.18(+0.63%)
Dec 03, 2009	28.45	28.58	28.02	28.09	29,016,868	-0.21(-0.75%)
Dec 02, 2009	28.22	28.47	28.20	28.30	8,938,047	+0.13(+0.46%)

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.