Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	24.88	25.21	24.88	25.15	294,409	+0.27(+1.08%)
Feb 25, 2010	24.67	24.88	24.53	24.88	300,211	-0.16(-0.64%)
Feb 24, 2010	24.78	25.10	24.68	25.04	376,797	+0.41(+1.65%)
Feb 23, 2010	24.94	24.94	24.52	24.64	2,619,506	-0.53(-2.11%)
Feb 22, 2010	25.29	25.29	25.07	25.17	2,305,600	+0.20(+0.82%)
Feb 19, 2010	24.67	25.04	24.64	24.96	781,774	-0.20(-0.78%)
Feb 18, 2010	25.07	25.22	24.97	25.16	693,380	-0.04(-0.14%)
Feb 17, 2010	25.29	25.30	25.09	25.20	1,729,286	+0.29(+1.17%)
Feb 16, 2010	24.45	25.07	24.43	24.91	909,743	+0.47(+1.90%)
Feb 12, 2010	24.31	24.44	24.44	24.44	410,717	-0.15(-0.62%)
Feb 11, 2010	24.46	24.70	24.31	24.59	568,344	+0.06(+0.24%)
Feb 10, 2010	24.57	24.68	24.27	24.54	816,796	-0.55(-2.20%)
Feb 09, 2010	24.84	25.32	24.83	25.09	481,227	+0.52(+2.10%)
Feb 08, 2010	24.71	24.86	24.47	24.57	634,989	-0.49(-1.97%)
Feb 05, 2010	25.12	25.28	24.59	25.07	1,628,720	-0.39(-1.54%)
Feb 04, 2010	25.67	25.67	25.23	25.46	1,910,783	-1.00(-3.76%)
Feb 03, 2010	25.45	26.63	25.02	26.45	2,017,600	+1.56(+6.25%)
Feb 02, 2010	24.69	24.92	24.64	24.90	483,958	+0.27(+1.09%)
Feb 01, 2010	24.57	24.70	24.43	24.63	886,084	-0.01(-0.06%)
Jan 29, 2010	25.14	25.14	24.64	24.64	896,589	-0.41(-1.62%)
Jan 28, 2010	25.42	25.42	24.83	25.05	1,310,043	+0.07(+0.29%)
Jan 27, 2010	24.78	25.12	24.60	24.98	1,904,630	-0.10(-0.41%)
Jan 26, 2010	25.01	25.30	24.97	25.08	419,836	-0.40(-1.57%)
Jan 25, 2010	25.42	25.71	25.40	25.48	361,069	-0.04(-0.14%)
Jan 22, 2010	25.79	25.92	25.48	25.52	728,331	-0.42(-1.62%)
Jan 21, 2010	26.11	26.20	25.72	25.94	848,112	+0.23(+0.88%)
Jan 20, 2010	26.22	26.32	25.50	25.71	436,458	-0.87(-3.28%)
Jan 19, 2010	26.50	26.60	26.26	26.59	626,017	-0.23(-0.87%)
Jan 15, 2010	26.91	26.82	26.82	26.82	417,734	+0.19(+0.71%)
Jan 14, 2010	26.59	26.72	26.35	26.63	381,078	+0.15(+0.58%)
Jan 13, 2010	26.20	26.55	26.17	26.48	700,561	+0.41(+1.56%)
Jan 12, 2010	26.16	26.16	25.88	26.07	862,763	+0.98(+3.91%)
Jan 11, 2010	24.89	25.12	24.73	25.09	353,062	+0.13(+0.52%)
Jan 08, 2010	24.78	25.00	24.65	24.96	1,414,471	+0.56(+2.29%)
Jan 07, 2010	24.26	24.43	24.19	24.40	610,170	-0.42(-1.70%)
Jan 06, 2010	24.69	24.88	24.69	24.82	437,392	-0.22(-0.87%)
Jan 05, 2010	24.89	25.07	24.80	25.04	893,080	-0.17(-0.69%)
Jan 04, 2010	24.89	25.28	24.86	25.21	566,825	+0.57(+2.33%)
Dec 31, 2009	24.59	24.64	24.64	24.64	780,706	-0.04(-0.15%)
Dec 30, 2009	24.60	24.71	24.48	24.67	507,573	-0.29(-1.16%)
Dec 29, 2009	24.89	25.06	24.86	24.96	258,127	+0.06(+0.23%)
Dec 28, 2009	25.04	25.04	24.70	24.91	285,117	+0.20(+0.79%)
Dec 24, 2009	24.93	24.93	24.67	24.71	98,162	+0.05(+0.21%)
Dec 23, 2009	24.53	24.70	24.53	24.66	326,567	+0.14(+0.56%)
Dec 22, 2009	24.51	24.59	24.37	24.52	725,347	+0.02(+0.09%)
Dec 21, 2009	24.27	24.54	24.25	24.50	871,171	-0.15(-0.62%)
Dec 18, 2009	24.60	24.80	24.50	24.65	768,939	+0.17(+0.71%)
Dec 17, 2009	24.51	24.56	24.35	24.48	456,186	-0.44(-1.78%)
Dec 16, 2009	24.76	24.95	24.76	24.92	329,935	+0.15(+0.59%)
Dec 15, 2009	24.61	24.85	24.61	24.78	412,573	+0.06(+0.24%)
Dec 14, 2009	24.67	24.76	24.65	24.72	383,248	+0.12(+0.47%)
Dec 11, 2009	24.36	24.67	24.36	24.60	339,039	+0.33(+1.35%)
Dec 10, 2009	24.41	24.46	24.25	24.27	345,283	-0.20(-0.83%)
Dec 09, 2009	24.49	24.56	24.26	24.48	551,017	-0.07(-0.30%)
Dec 08, 2009	24.66	24.70	24.46	24.55	476,116	+0.01(+0.03%)
Dec 07, 2009	24.65	24.72	24.50	24.54	867,942	-0.38(-1.52%)
Dec 04, 2009	24.91	25.09	24.65	24.92	1,370,432	+0.49(+2.02%)
Dec 03, 2009	24.37	24.73	24.35	24.43	1,034,133	+0.40(+1.66%)
Dec 02, 2009	23.80	24.11	23.80	24.03	948,090	+0.51(+2.16%)

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.