Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	25.48	25.92	25.37	25.85	2,354,456	+0.48(+1.89%)
Feb 25, 2010	25.48	25.54	24.93	25.37	2,383,407	-0.33(-1.28%)
Feb 24, 2010	25.63	25.79	25.52	25.70	2,754,045	+0.13(+0.51%)
Feb 23, 2010	25.87	26.23	25.52	25.57	2,265,377	-0.43(-1.65%)
Feb 22, 2010	26.07	26.14	25.79	26.00	1,699,954	-0.09(-0.34%)
Feb 19, 2010	26.10	26.21	25.84	26.09	2,500,714	-0.09(-0.34%)
Feb 18, 2010	26.28	26.40	25.87	26.18	1,986,278	-0.34(-1.28%)
Feb 17, 2010	26.43	26.54	26.17	26.52	1,985,582	+0.22(+0.84%)
Feb 16, 2010	25.76	26.31	25.77	26.30	1,983,926	+0.54(+2.10%)
Feb 12, 2010	25.60	25.76	25.76	25.76	1,964,300	-0.08(-0.31%)
Feb 11, 2010	26.45	26.45	25.71	25.84	3,115,695	-0.61(-2.31%)
Feb 10, 2010	25.15	26.64	25.08	26.45	4,632,947	+1.37(+5.46%)
Feb 09, 2010	24.83	25.25	24.50	25.08	2,268,175	+0.52(+2.12%)
Feb 08, 2010	24.81	24.96	24.42	24.56	2,753,584	-0.31(-1.25%)
Feb 05, 2010	24.49	25.07	24.00	24.87	2,971,993	+0.33(+1.34%)
Feb 04, 2010	26.01	26.28	24.51	24.54	3,917,892	-1.91(-7.22%)
Feb 03, 2010	26.33	26.50	26.11	26.45	1,495,079	-0.01(-0.04%)
Feb 02, 2010	26.41	26.62	26.24	26.46	1,881,603	+0.29(+1.11%)
Feb 01, 2010	25.85	26.56	25.80	26.17	1,933,576	+0.39(+1.51%)
Jan 29, 2010	26.70	27.10	25.63	25.78	2,935,613	-0.75(-2.83%)
Jan 28, 2010	27.22	27.29	26.06	26.53	2,769,054	-0.47(-1.74%)
Jan 27, 2010	27.34	27.57	26.31	27.00	4,176,822	-0.43(-1.57%)
Jan 26, 2010	27.31	27.91	27.13	27.43	2,733,743	-0.09(-0.33%)
Jan 25, 2010	27.36	27.85	27.12	27.52	2,793,665	+0.53(+1.96%)
Jan 22, 2010	28.24	28.30	26.71	26.99	6,387,134	-1.33(-4.70%)
Jan 21, 2010	30.14	30.23	28.30	28.32	8,874,032	-3.11(-9.90%)
Jan 20, 2010	30.77	31.60	30.22	31.43	3,502,373	+0.64(+2.08%)
Jan 19, 2010	30.59	30.98	30.34	30.79	1,647,277	+0.33(+1.08%)
Jan 15, 2010	30.47	30.46	30.46	30.46	1,837,800	-0.04(-0.13%)
Jan 14, 2010	30.98	30.99	30.37	30.50	2,092,605	-0.43(-1.39%)
Jan 13, 2010	30.98	31.11	30.58	30.93	1,782,368	+0.15(+0.49%)
Jan 12, 2010	31.42	31.95	30.72	30.78	2,776,652	-0.77(-2.44%)
Jan 11, 2010	30.98	31.81	30.79	31.55	2,883,221	+0.78(+2.53%)
Jan 08, 2010	30.45	30.93	30.32	30.77	1,792,447	+0.25(+0.82%)
Jan 07, 2010	30.71	30.99	30.33	30.52	2,076,804	-0.28(-0.91%)
Jan 06, 2010	30.19	30.86	29.92	30.80	1,893,681	+0.64(+2.12%)
Jan 05, 2010	30.27	30.27	29.75	30.16	2,104,716	-0.09(-0.30%)
Jan 04, 2010	30.37	30.73	30.12	30.25	2,654,849	+0.09(+0.30%)
Dec 31, 2009	30.20	30.16	30.16	30.16	2,208,000	+0.06(+0.20%)
Dec 30, 2009	30.23	30.36	30.04	30.10	1,277,444	-0.22(-0.73%)
Dec 29, 2009	30.27	30.44	30.12	30.32	1,649,442	+0.21(+0.70%)
Dec 28, 2009	30.44	30.44	30.08	30.11	1,222,144	-0.28(-0.92%)
Dec 24, 2009	29.94	30.47	29.93	30.39	452,266	+0.45(+1.50%)
Dec 23, 2009	29.80	30.07	29.75	29.94	1,292,740	+0.22(+0.74%)
Dec 22, 2009	29.52	29.96	29.40	29.72	3,013,303	+0.26(+0.88%)
Dec 21, 2009	28.90	29.46	28.86	29.46	1,310,790	+0.64(+2.22%)
Dec 18, 2009	28.69	28.88	28.22	28.82	2,194,726	+0.22(+0.77%)
Dec 17, 2009	28.29	28.64	27.93	28.60	2,557,092	-0.02(-0.09%)
Dec 16, 2009	28.24	28.74	28.00	28.62	2,998,065	+0.50(+1.80%)
Dec 15, 2009	27.90	28.17	27.66	28.12	2,347,615	+0.13(+0.46%)
Dec 14, 2009	27.66	28.04	27.55	27.99	1,668,774	+0.44(+1.60%)
Dec 11, 2009	27.28	27.59	27.24	27.55	3,220,549	+0.44(+1.62%)
Dec 10, 2009	27.95	27.98	26.99	27.11	4,145,491	-0.78(-2.80%)
Dec 09, 2009	28.80	28.91	27.89	27.89	2,699,070	-0.90(-3.13%)
Dec 08, 2009	28.81	29.09	28.52	28.79	1,148,945	-0.23(-0.79%)
Dec 07, 2009	28.88	29.31	28.68	29.02	2,382,718	+0.03(+0.10%)
Dec 04, 2009	29.16	29.38	28.47	28.99	2,590,399	+0.28(+0.98%)
Dec 03, 2009	29.13	29.29	28.61	28.71	2,036,083	-0.18(-0.62%)
Dec 02, 2009	28.52	29.03	28.31	28.89	2,290,971	+0.36(+1.26%)

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.