Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	22.13	22.27	21.71	22.11	2,226,204	-0.09(-0.43%)
Feb 25, 2010	22.38	22.42	22.05	22.21	2,581,640	-0.51(-2.24%)
Feb 24, 2010	22.21	22.76	22.10	22.72	2,279,879	+0.60(+2.73%)
Feb 23, 2010	22.56	22.60	22.03	22.11	1,819,161	-0.47(-2.06%)
Feb 22, 2010	22.78	22.88	22.56	22.58	1,920,988	-0.20(-0.87%)
Feb 19, 2010	22.45	23.06	22.44	22.78	2,641,766	+0.20(+0.88%)
Feb 18, 2010	22.54	22.74	22.40	22.58	2,953,338	-0.03(-0.15%)
Feb 17, 2010	22.36	22.68	22.17	22.61	1,881,467	+0.34(+1.51%)
Feb 16, 2010	21.88	22.34	21.88	22.28	2,272,656	+0.45(+2.06%)
Feb 12, 2010	21.43	21.83	21.83	21.83	2,474,161	+0.15(+0.68%)
Feb 11, 2010	21.16	21.73	20.96	21.68	4,057,848	+0.38(+1.78%)
Feb 10, 2010	21.55	21.66	21.22	21.30	3,867,551	-0.17(-0.80%)
Feb 09, 2010	21.52	21.68	21.45	21.47	5,155,311	+0.46(+2.18%)
Feb 08, 2010	21.28	21.55	20.82	21.02	4,047,604	-0.21(-0.98%)
Feb 05, 2010	21.47	21.53	20.86	21.22	4,193,713	-0.16(-0.77%)
Feb 04, 2010	21.74	21.82	21.34	21.39	4,728,628	-0.56(-2.56%)
Feb 03, 2010	22.10	22.23	21.82	21.95	3,572,932	-0.20(-0.90%)
Feb 02, 2010	22.14	22.55	22.07	22.15	4,484,619	+0.25(+1.16%)
Feb 01, 2010	21.66	22.10	21.56	21.89	2,703,837	+0.43(+1.99%)
Jan 29, 2010	21.88	21.90	21.36	21.47	4,983,556	-0.34(-1.54%)
Jan 28, 2010	22.50	22.74	21.54	21.80	2,722,014	-0.41(-1.86%)
Jan 27, 2010	22.52	22.73	21.47	22.22	6,577,073	+0.33(+1.50%)
Jan 26, 2010	21.66	21.98	21.15	21.89	4,052,422	+0.24(+1.12%)
Jan 25, 2010	21.84	21.99	21.61	21.65	2,412,080	+0.09(+0.44%)
Jan 22, 2010	22.10	22.19	21.53	21.55	3,098,383	-0.71(-3.18%)
Jan 21, 2010	22.10	22.64	21.98	22.26	2,816,051	+0.21(+0.94%)
Jan 20, 2010	21.78	22.10	21.64	22.05	2,356,239	+0.09(+0.39%)
Jan 19, 2010	21.68	21.97	21.63	21.97	1,386,516	+0.19(+0.87%)
Jan 15, 2010	22.13	21.78	21.78	21.78	2,009,836	-0.36(-1.64%)
Jan 14, 2010	22.01	22.19	21.90	22.14	2,351,401	+0.12(+0.55%)
Jan 13, 2010	21.37	22.22	21.18	22.02	3,104,784	+0.67(+3.15%)
Jan 12, 2010	21.17	21.49	21.05	21.34	1,793,658	-0.03(-0.16%)
Jan 11, 2010	21.59	21.59	21.15	21.38	1,325,832	-0.19(-0.88%)
Jan 08, 2010	21.28	21.61	21.26	21.57	1,318,126	+0.27(+1.26%)
Jan 07, 2010	21.62	21.71	21.25	21.30	2,013,008	-0.41(-1.87%)
Jan 06, 2010	21.28	21.88	21.15	21.71	2,537,493	+0.43(+2.03%)
Jan 05, 2010	21.53	21.58	21.14	21.28	2,136,176	-0.32(-1.48%)
Jan 04, 2010	21.41	21.59	21.21	21.59	2,079,021	+0.41(+1.96%)
Dec 31, 2009	21.24	21.18	21.18	21.18	1,862,054	+0.04(+0.20%)
Dec 30, 2009	20.67	21.28	20.55	21.14	1,399,223	+0.45(+2.17%)
Dec 29, 2009	20.79	20.79	20.67	20.69	1,844,539	-0.09(-0.42%)
Dec 28, 2009	20.84	21.03	20.70	20.78	1,409,857	-0.06(-0.29%)
Dec 24, 2009	20.65	20.88	20.58	20.84	685,690	+0.17(+0.84%)
Dec 23, 2009	20.53	20.69	20.45	20.66	1,961,201	+0.13(+0.63%)
Dec 22, 2009	20.44	20.59	20.34	20.53	2,218,022	+0.05(+0.25%)
Dec 21, 2009	20.23	20.56	20.23	20.48	1,719,120	+0.41(+2.06%)
Dec 18, 2009	20.09	20.39	20.01	20.07	3,401,760	+0.15(+0.74%)
Dec 17, 2009	20.27	20.33	19.86	19.92	2,454,358	-0.41(-1.99%)
Dec 16, 2009	20.58	20.65	20.27	20.33	2,584,460	-0.11(-0.55%)
Dec 15, 2009	20.55	20.66	20.40	20.44	2,127,886	-0.12(-0.59%)
Dec 14, 2009	20.58	20.64	20.51	20.56	2,488,505	-0.08(-0.38%)
Dec 11, 2009	20.28	20.78	20.28	20.64	4,047,360	+0.37(+1.83%)
Dec 10, 2009	20.49	20.66	20.27	20.27	2,388,147	-0.16(-0.80%)
Dec 09, 2009	19.90	20.48	19.83	20.43	3,670,752	+0.53(+2.69%)
Dec 08, 2009	20.26	20.43	19.42	19.90	2,986,045	-0.66(-3.23%)
Dec 07, 2009	20.40	20.76	20.38	20.56	2,443,602	+0.03(+0.13%)
Dec 04, 2009	20.70	20.78	20.15	20.53	3,778,119	+0.09(+0.42%)
Dec 03, 2009	20.51	20.70	20.38	20.45	2,018,532	-0.08(-0.38%)
Dec 02, 2009	20.48	20.65	20.38	20.52	2,712,221	+0.06(+0.30%)

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.