Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	19.51	19.51	19.08	19.22	321,760	-0.22(-1.13%)
Feb 25, 2010	19.18	19.47	19.01	19.44	297,991	+0.05(+0.24%)
Feb 24, 2010	19.62	19.62	19.29	19.39	437,805	-0.17(-0.85%)
Feb 23, 2010	19.90	19.90	19.39	19.56	394,711	-0.18(-0.93%)
Feb 22, 2010	20.21	20.24	19.67	19.74	443,197	-0.45(-2.23%)
Feb 19, 2010	20.01	20.31	19.78	20.19	386,810	+0.17(+0.83%)
Feb 18, 2010	19.70	20.05	19.67	20.02	418,583	+0.32(+1.63%)
Feb 17, 2010	19.83	19.88	19.45	19.70	409,133	-0.12(-0.60%)
Feb 16, 2010	19.62	19.88	19.45	19.82	399,964	+0.39(+1.98%)
Feb 12, 2010	19.41	19.44	19.44	19.44	373,640	-0.11(-0.56%)
Feb 11, 2010	19.08	19.63	19.04	19.55	532,853	+0.35(+1.82%)
Feb 10, 2010	19.06	19.36	18.92	19.20	482,225	+0.05(+0.24%)
Feb 09, 2010	18.95	19.34	18.66	19.15	724,843	+0.51(+2.76%)
Feb 08, 2010	19.07	19.10	18.64	18.64	545,778	-0.46(-2.41%)
Feb 05, 2010	19.26	19.37	18.76	19.10	629,226	-0.06(-0.34%)
Feb 04, 2010	19.33	19.54	19.14	19.16	986,377	-0.35(-1.79%)
Feb 03, 2010	19.77	19.94	19.36	19.51	595,210	-0.28(-1.44%)
Feb 02, 2010	20.14	20.36	19.75	19.79	648,100	-0.35(-1.73%)
Feb 01, 2010	20.78	20.84	19.93	20.14	1,498,600	-0.65(-3.14%)
Jan 29, 2010	19.56	20.90	19.33	20.80	3,258,064	+1.74(+9.11%)
Jan 28, 2010	18.43	19.74	17.92	19.06	7,026,210	-3.97(-17.23%)
Jan 27, 2010	22.66	23.17	22.46	23.03	508,906	+0.32(+1.42%)
Jan 26, 2010	22.91	23.08	22.61	22.71	476,405	-0.33(-1.44%)
Jan 25, 2010	23.53	23.79	22.86	23.04	361,911	-0.40(-1.72%)
Jan 22, 2010	23.80	24.11	23.38	23.44	325,430	-0.33(-1.39%)
Jan 21, 2010	24.25	24.62	23.62	23.77	285,721	-0.62(-2.52%)
Jan 20, 2010	24.80	24.80	23.79	24.39	481,586	-0.67(-2.68%)
Jan 19, 2010	25.34	25.34	24.37	25.06	329,627	+0.47(+1.90%)
Jan 15, 2010	25.08	24.59	24.59	24.59	340,870	-0.38(-1.51%)
Jan 14, 2010	24.92	25.07	24.67	24.97	262,054	-0.07(-0.29%)
Jan 13, 2010	25.03	25.21	24.79	25.04	204,374	+0.03(+0.11%)
Jan 12, 2010	24.81	25.14	24.70	25.01	279,813	-0.06(-0.22%)
Jan 11, 2010	25.16	25.17	24.98	25.07	192,353	-0.04(-0.15%)
Jan 08, 2010	24.96	25.13	24.67	25.10	215,103	-0.01(-0.04%)
Jan 07, 2010	24.96	25.12	24.57	25.11	454,784	+0.16(+0.63%)
Jan 06, 2010	25.10	25.22	24.79	24.96	432,122	-0.26(-1.02%)
Jan 05, 2010	25.78	25.88	25.07	25.21	329,997	-0.28(-1.08%)
Jan 04, 2010	25.17	25.50	24.88	25.49	322,703	+0.53(+2.13%)
Dec 31, 2009	25.20	24.96	24.96	24.96	212,622	-0.33(-1.31%)
Dec 30, 2009	25.00	25.31	24.86	25.29	376,760	+0.17(+0.66%)
Dec 29, 2009	25.04	25.17	24.80	25.12	171,871	+0.06(+0.26%)
Dec 28, 2009	25.22	25.22	24.71	25.06	150,779	-0.16(-0.62%)
Dec 24, 2009	25.11	25.26	24.93	25.21	71,913	+0.12(+0.48%)
Dec 23, 2009	24.26	25.24	24.18	25.09	655,348	+0.91(+3.76%)
Dec 22, 2009	24.26	24.36	24.04	24.18	252,177	+0.04(+0.15%)
Dec 21, 2009	24.20	24.71	24.03	24.15	416,725	+0.01(+0.04%)
Dec 18, 2009	24.34	24.41	23.88	24.14	1,360,786	-0.02(-0.08%)
Dec 17, 2009	24.20	24.30	23.79	24.16	540,377	-0.14(-0.57%)
Dec 16, 2009	24.55	24.58	24.13	24.30	227,326	-0.04(-0.15%)
Dec 15, 2009	24.21	24.64	24.03	24.33	378,365	-0.01(-0.04%)
Dec 14, 2009	24.37	24.52	24.13	24.34	258,221	+0.27(+1.11%)
Dec 11, 2009	23.95	24.09	23.82	24.07	303,477	+0.18(+0.77%)
Dec 10, 2009	24.09	24.15	23.88	23.89	234,010	-0.22(-0.91%)
Dec 09, 2009	24.27	24.49	23.84	24.11	209,115	-0.11(-0.46%)
Dec 08, 2009	24.47	24.47	23.95	24.22	405,347	-0.35(-1.42%)
Dec 07, 2009	24.69	24.85	24.43	24.57	334,926	-0.25(-1.00%)
Dec 04, 2009	24.80	25.14	24.41	24.82	385,222	+0.44(+1.81%)
Dec 03, 2009	24.65	24.91	24.33	24.38	361,779	-0.16(-0.64%)
Dec 02, 2009	24.33	24.84	24.13	24.53	288,089	+0.17(+0.68%)

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.