Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	21.91	21.94	21.25	21.53	6,173,212	-0.13(-0.60%)
Feb 25, 2010	20.69	21.74	20.50	21.66	11,945,598	+0.29(+1.35%)
Feb 24, 2010	22.20	22.30	21.06	21.37	16,204,108	-0.86(-3.86%)
Feb 23, 2010	23.10	23.10	22.06	22.23	7,742,129	-1.01(-4.35%)
Feb 22, 2010	23.60	23.60	23.12	23.24	7,077,298	-0.12(-0.51%)
Feb 19, 2010	22.89	23.64	22.78	23.36	8,273,473	+0.26(+1.13%)
Feb 18, 2010	22.63	23.19	22.63	23.10	7,659,200	+0.11(+0.48%)
Feb 17, 2010	23.34	23.34	22.56	22.99	8,253,586	-0.08(-0.35%)
Feb 16, 2010	22.01	23.30	21.84	23.07	15,013,566	+1.39(+6.41%)
Feb 12, 2010	20.85	21.68	21.68	21.68	8,155,600	+0.23(+1.07%)
Feb 11, 2010	20.77	21.66	20.49	21.45	8,833,100	+0.97(+4.74%)
Feb 10, 2010	20.63	20.85	20.16	20.48	7,437,534	-0.32(-1.54%)
Feb 09, 2010	20.56	21.03	20.27	20.80	10,685,118	+0.81(+4.05%)
Feb 08, 2010	20.29	20.99	19.88	19.99	7,716,087	-0.44(-2.15%)
Feb 05, 2010	19.84	20.48	19.22	20.43	13,488,701	+0.89(+4.55%)
Feb 04, 2010	20.79	20.79	19.52	19.54	11,052,507	-1.76(-8.26%)
Feb 03, 2010	21.70	21.93	21.17	21.30	5,676,611	-0.59(-2.70%)
Feb 02, 2010	21.94	22.25	21.37	21.89	7,425,021	+0.61(+2.87%)
Feb 01, 2010	20.70	21.73	20.70	21.28	7,886,012	+0.94(+4.62%)
Jan 29, 2010	21.05	21.74	20.11	20.34	9,730,275	-0.41(-1.98%)
Jan 28, 2010	21.31	21.31	20.75	20.75	11,900,891	-0.18(-0.86%)
Jan 27, 2010	21.67	21.92	20.15	20.93	15,268,459	-0.30(-1.41%)
Jan 26, 2010	20.59	21.84	20.30	21.23	16,697,595	-0.04(-0.19%)
Jan 25, 2010	21.25	21.94	20.67	21.27	19,772,750	+1.08(+5.35%)
Jan 22, 2010	20.88	21.74	20.00	20.19	15,755,646	-1.03(-4.85%)
Jan 21, 2010	22.88	23.15	21.07	21.22	13,405,278	-1.83(-7.94%)
Jan 20, 2010	23.38	23.39	22.54	23.05	8,964,447	-0.82(-3.44%)
Jan 19, 2010	23.36	23.87	22.59	23.87	12,735,699	+0.21(+0.89%)
Jan 15, 2010	24.62	23.66	23.66	23.66	10,221,400	-1.11(-4.48%)
Jan 14, 2010	25.05	25.29	24.52	24.77	5,911,334	-0.38(-1.51%)
Jan 13, 2010	25.38	25.38	24.26	25.15	6,690,038	+0.05(+0.20%)
Jan 12, 2010	24.39	25.80	24.24	25.10	9,198,224	+0.19(+0.76%)
Jan 11, 2010	26.49	26.75	24.75	24.91	10,443,460	-0.86(-3.34%)
Jan 08, 2010	23.42	25.92	23.42	25.77	11,605,636	+2.20(+9.33%)
Jan 07, 2010	23.94	23.95	23.06	23.57	6,526,775	-0.53(-2.20%)
Jan 06, 2010	23.01	24.40	23.01	24.10	6,743,188	+1.16(+5.06%)
Jan 05, 2010	22.75	23.37	22.54	22.94	5,006,469	+0.19(+0.84%)
Jan 04, 2010	21.90	22.88	21.83	22.75	5,630,554	+1.40(+6.56%)
Dec 31, 2009	22.01	21.35	21.35	21.35	2,412,200	-0.58(-2.64%)
Dec 30, 2009	21.58	21.93	21.31	21.93	3,395,781	+0.07(+0.32%)
Dec 29, 2009	22.32	22.39	21.64	21.86	3,239,882	-0.29(-1.31%)
Dec 28, 2009	22.62	22.80	22.07	22.15	3,613,009	-0.20(-0.89%)
Dec 24, 2009	22.15	22.51	22.08	22.35	2,324,269	+0.21(+0.95%)
Dec 23, 2009	21.86	22.21	21.55	22.14	3,602,953	+0.44(+2.03%)
Dec 22, 2009	21.47	21.72	20.96	21.70	5,560,672	+0.34(+1.59%)
Dec 21, 2009	20.30	21.44	20.21	21.36	8,278,044	+1.36(+6.80%)
Dec 18, 2009	19.98	20.04	19.54	20.00	5,841,071	+0.19(+0.96%)
Dec 17, 2009	20.36	20.48	19.74	19.81	6,165,548	-0.93(-4.49%)
Dec 16, 2009	20.75	21.05	20.50	20.74	5,632,242	+0.10(+0.49%)
Dec 15, 2009	20.90	21.15	20.51	20.64	4,206,249	-0.37(-1.76%)
Dec 14, 2009	21.03	21.17	20.93	21.01	5,769,341	+0.49(+2.39%)
Dec 11, 2009	20.42	20.80	20.20	20.52	6,068,607	+0.20(+0.98%)
Dec 10, 2009	20.33	20.85	20.16	20.32	7,109,698	-0.17(-0.83%)
Dec 09, 2009	19.54	20.62	19.28	20.49	8,923,595	+1.20(+6.22%)
Dec 08, 2009	19.26	19.59	19.16	19.29	3,977,370	-0.40(-2.03%)
Dec 07, 2009	19.22	19.98	19.12	19.69	5,231,706	+0.31(+1.60%)
Dec 04, 2009	20.35	20.62	18.68	19.38	14,336,400	-0.76(-3.77%)
Dec 03, 2009	21.47	21.54	20.06	20.14	10,281,351	-1.22(-5.71%)
Dec 02, 2009	20.78	21.59	20.75	21.36	8,612,603	+0.69(+3.34%)

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.