Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	25.25	25.50	25.08	25.38	19,136,486	+0.21(+0.85%)
Feb 25, 2010	25.08	25.23	24.81	25.16	24,757,750	-0.25(-1.00%)
Feb 24, 2010	25.25	25.49	24.96	25.42	24,840,560	+0.30(+1.18%)
Feb 23, 2010	25.39	25.56	25.05	25.12	23,156,780	-0.42(-1.64%)
Feb 22, 2010	26.05	26.05	25.19	25.54	25,544,046	-0.25(-0.99%)
Feb 19, 2010	25.62	25.89	25.56	25.80	18,032,110	+0.14(+0.54%)
Feb 18, 2010	25.65	25.80	25.48	25.66	17,946,954	-0.03(-0.13%)
Feb 17, 2010	25.96	26.09	25.58	25.69	17,382,344	-0.22(-0.85%)
Feb 16, 2010	25.96	26.27	25.64	25.91	30,186,170	+0.51(+2.00%)
Feb 12, 2010	25.21	25.41	25.41	25.41	26,023,424	+0.03(+0.11%)
Feb 11, 2010	24.92	25.46	24.68	25.38	20,971,022	+0.47(+1.88%)
Feb 10, 2010	25.12	25.25	24.62	24.91	24,443,798	-0.19(-0.74%)
Feb 09, 2010	25.41	25.58	24.99	25.10	24,912,854	+0.12(+0.47%)
Feb 08, 2010	25.17	25.52	24.92	24.98	14,845,780	-0.30(-1.17%)
Feb 05, 2010	25.50	25.52	24.65	25.27	33,384,156	-0.25(-1.00%)
Feb 04, 2010	26.42	26.50	25.34	25.53	36,812,272	-1.36(-5.07%)
Feb 03, 2010	27.11	27.13	26.47	26.89	25,383,146	-0.32(-1.16%)
Feb 02, 2010	26.40	27.33	26.22	27.21	21,988,636	+0.86(+3.25%)
Feb 01, 2010	26.53	26.58	26.20	26.35	13,363,851	+0.08(+0.30%)
Jan 29, 2010	26.33	26.84	25.91	26.27	23,427,202	+0.14(+0.55%)
Jan 28, 2010	26.66	26.80	26.11	26.13	19,424,598	-0.46(-1.73%)
Jan 27, 2010	26.49	26.69	26.12	26.59	25,406,822	+0.04(+0.16%)
Jan 26, 2010	26.49	26.80	26.26	26.55	28,866,262	-0.12(-0.46%)
Jan 25, 2010	27.03	27.35	26.64	26.67	22,347,370	-0.08(-0.28%)
Jan 22, 2010	27.46	27.72	26.68	26.75	25,381,472	-0.83(-3.02%)
Jan 21, 2010	28.27	28.60	27.56	27.58	37,166,692	-0.65(-2.32%)
Jan 20, 2010	27.97	28.32	27.50	28.23	30,289,058	+0.28(+1.01%)
Jan 19, 2010	27.22	28.10	27.14	27.95	28,992,668	+0.79(+2.91%)
Jan 15, 2010	27.51	27.16	27.16	27.16	30,304,470	-0.36(-1.30%)
Jan 14, 2010	27.00	27.61	26.91	27.52	32,006,186	+0.73(+2.72%)
Jan 13, 2010	26.36	27.09	26.22	26.79	36,876,020	+0.95(+3.68%)
Jan 12, 2010	26.02	26.14	25.68	25.84	15,871,615	-0.21(-0.79%)
Jan 11, 2010	26.07	26.09	25.80	26.05	13,924,446	+0.10(+0.40%)
Jan 08, 2010	26.06	26.07	25.76	25.94	15,648,522	-0.01(-0.05%)
Jan 07, 2010	25.78	26.08	25.74	25.96	17,317,446	+0.04(+0.16%)
Jan 06, 2010	25.61	25.96	25.39	25.91	22,146,820	+0.34(+1.35%)
Jan 05, 2010	25.67	25.77	25.41	25.57	21,427,364	+0.10(+0.41%)
Jan 04, 2010	25.34	25.63	25.15	25.47	20,194,684	+0.32(+1.29%)
Dec 31, 2009	25.32	25.14	25.14	25.14	10,265,559	-0.36(-1.40%)
Dec 30, 2009	25.38	25.59	25.33	25.50	13,642,214	-0.03(-0.11%)
Dec 29, 2009	25.55	25.80	25.51	25.53	10,911,632	-0.13(-0.51%)
Dec 28, 2009	25.45	25.72	25.32	25.66	14,482,040	+0.21(+0.81%)
Dec 24, 2009	25.56	25.56	25.30	25.45	9,133,779	-0.18(-0.70%)
Dec 23, 2009	26.05	26.05	25.56	25.63	18,523,692	-0.34(-1.32%)
Dec 22, 2009	26.00	26.14	25.84	25.98	20,482,840	-0.41(-1.54%)
Dec 21, 2009	25.79	26.44	25.78	26.38	21,489,188	+0.65(+2.51%)
Dec 18, 2009	25.71	26.00	25.60	25.74	36,949,468	+0.08(+0.32%)
Dec 17, 2009	25.98	26.05	25.64	25.65	26,947,662	-0.32(-1.25%)
Dec 16, 2009	26.16	26.22	25.82	25.98	24,265,998	-0.17(-0.66%)
Dec 15, 2009	25.92	26.15	25.65	26.15	18,713,078	+0.16(+0.61%)
Dec 14, 2009	25.91	26.00	25.87	25.99	18,000,490	+0.48(+1.89%)
Dec 11, 2009	25.72	25.72	25.37	25.51	19,971,730	-0.32(-1.25%)
Dec 10, 2009	25.74	26.09	25.73	25.83	21,266,728	+0.27(+1.05%)
Dec 09, 2009	24.98	25.62	24.84	25.56	25,807,806	+0.55(+2.20%)
Dec 08, 2009	25.22	25.46	24.95	25.01	22,583,380	-0.24(-0.95%)
Dec 07, 2009	25.13	25.49	25.10	25.25	14,487,885	+0.00(+0.00%)
Dec 04, 2009	25.61	25.80	25.21	25.25	24,145,492	-0.05(-0.19%)
Dec 03, 2009	25.26	25.49	25.15	25.30	18,913,130	-0.02(-0.08%)
Dec 02, 2009	25.12	25.46	25.08	25.32	17,474,628	-0.06(-0.22%)

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.