Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	20.27	20.27	19.87	20.05	3,299	-0.08(-0.40%)
Feb 25, 2010	19.77	20.37	19.77	20.13	1,871	+0.39(+1.99%)
Feb 24, 2010	19.92	20.13	19.74	19.74	2,629	-0.34(-1.70%)
Feb 23, 2010	20.02	20.53	19.81	20.08	30,930	+0.13(+0.66%)
Feb 22, 2010	19.85	20.10	19.85	19.95	10,229	-0.07(-0.37%)
Feb 19, 2010	20.06	20.11	19.85	20.02	23,087	+0.03(+0.15%)
Feb 18, 2010	19.71	20.18	19.68	19.99	19,232	+0.11(+0.55%)
Feb 17, 2010	19.63	20.00	19.63	19.88	6,685	-0.03(-0.15%)
Feb 16, 2010	20.00	20.01	19.56	19.91	5,553	+0.30(+1.54%)
Feb 12, 2010	19.60	19.61	19.61	19.61	3,129	-0.09(-0.45%)
Feb 11, 2010	19.92	20.11	19.42	19.70	23,501	-0.03(-0.15%)
Feb 10, 2010	19.44	20.25	19.41	19.73	10,604	+0.10(+0.49%)
Feb 09, 2010	19.41	19.77	19.41	19.63	2,323	+0.40(+2.06%)
Feb 08, 2010	19.91	20.18	19.19	19.24	15,472	-0.74(-3.72%)
Feb 05, 2010	19.66	20.00	19.41	19.98	5,988	+0.77(+4.02%)
Feb 04, 2010	20.18	20.38	19.16	19.21	18,310	-0.96(-4.74%)
Feb 03, 2010	20.16	20.49	20.16	20.16	2,503	+0.07(+0.37%)
Feb 02, 2010	20.57	20.78	20.09	20.09	12,649	-0.38(-1.87%)
Feb 01, 2010	20.63	20.85	20.33	20.47	4,369	-0.15(-0.75%)
Jan 29, 2010	21.03	21.03	20.38	20.63	3,375	-0.04(-0.18%)
Jan 28, 2010	20.62	21.11	20.33	20.66	13,369	+0.07(+0.32%)
Jan 27, 2010	20.33	20.96	20.33	20.60	2,625	+0.26(+1.30%)
Jan 26, 2010	20.51	20.83	20.05	20.33	12,241	-0.26(-1.25%)
Jan 25, 2010	20.29	21.17	20.25	20.59	24,660	-0.08(-0.39%)
Jan 22, 2010	20.18	20.89	19.85	20.67	32,322	+0.54(+2.70%)
Jan 21, 2010	21.13	21.13	20.07	20.13	10,648	-0.71(-3.39%)
Jan 20, 2010	20.67	20.93	20.48	20.83	3,550	+0.02(+0.11%)
Jan 19, 2010	20.23	20.84	20.23	20.81	9,769	+0.52(+2.57%)
Jan 15, 2010	20.43	20.29	20.29	20.29	14,828	-0.18(-0.86%)
Jan 14, 2010	20.22	20.95	20.18	20.46	15,728	+0.24(+1.20%)
Jan 13, 2010	20.68	20.68	20.22	20.22	8,615	-0.28(-1.36%)
Jan 12, 2010	20.41	21.24	19.55	20.50	31,090	+0.07(+0.36%)
Jan 11, 2010	21.10	21.10	20.43	20.43	7,496	-0.42(-2.01%)
Jan 08, 2010	21.18	21.18	20.79	20.85	3,878	+0.04(+0.21%)
Jan 07, 2010	21.03	21.17	20.78	20.80	9,109	-0.37(-1.77%)
Jan 06, 2010	21.35	21.57	21.18	21.18	5,594	-0.15(-0.72%)
Jan 05, 2010	21.65	21.74	21.33	21.33	6,034	-0.40(-1.83%)
Jan 04, 2010	21.60	21.92	21.60	21.73	2,852	+0.18(+0.82%)
Dec 31, 2009	21.74	21.55	21.55	21.55	6,121	-0.20(-0.91%)
Dec 30, 2009	21.47	21.75	21.25	21.75	10,099	+0.30(+1.41%)
Dec 29, 2009	21.53	21.66	21.33	21.45	6,871	+0.01(+0.03%)
Dec 28, 2009	21.50	21.68	21.43	21.44	7,523	-0.07(-0.34%)
Dec 24, 2009	21.68	21.68	21.52	21.52	869	-0.03(-0.14%)
Dec 23, 2009	21.50	21.68	21.50	21.54	2,520	+0.05(+0.24%)
Dec 22, 2009	21.71	21.71	21.49	21.49	5,655	-0.18(-0.85%)
Dec 21, 2009	21.96	21.96	21.47	21.68	4,128	-0.01(-0.03%)
Dec 18, 2009	21.62	21.88	21.47	21.68	56,728	+0.23(+1.06%)
Dec 17, 2009	21.47	22.21	21.46	21.46	42,177	+0.01(+0.03%)
Dec 16, 2009	21.57	21.70	21.41	21.45	10,328	-0.26(-1.22%)
Dec 15, 2009	21.68	21.82	21.49	21.71	9,657	+0.01(+0.07%)
Dec 14, 2009	21.46	21.70	21.37	21.70	2,300	+0.07(+0.34%)
Dec 11, 2009	21.64	21.77	21.44	21.63	7,124	+0.10(+0.44%)
Dec 10, 2009	21.94	21.94	21.34	21.53	12,494	-0.41(-1.88%)
Dec 09, 2009	21.43	21.94	21.39	21.94	25,491	+0.41(+1.91%)
Dec 08, 2009	21.65	21.68	21.36	21.53	8,751	-0.14(-0.64%)
Dec 07, 2009	21.75	21.75	21.36	21.67	13,604	-0.01(-0.07%)
Dec 04, 2009	21.40	21.68	21.40	21.68	9,004	+0.47(+2.22%)
Dec 03, 2009	21.64	21.68	21.21	21.21	12,505	-0.35(-1.60%)
Dec 02, 2009	21.33	21.56	21.33	21.56	9,078	+0.10(+0.44%)

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.