Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	22.84	23.16	22.75	23.11	3,148,665	+0.33(+1.46%)
Feb 25, 2010	22.31	22.82	22.18	22.78	3,933,955	-0.05(-0.20%)
Feb 24, 2010	22.97	23.03	22.73	22.83	5,237,131	+0.01(+0.04%)
Feb 23, 2010	23.05	23.32	22.60	22.82	4,725,054	-0.55(-2.35%)
Feb 22, 2010	23.43	23.47	23.22	23.37	3,848,223	-0.03(-0.13%)
Feb 19, 2010	23.05	23.41	22.90	23.40	4,834,038	+0.32(+1.41%)
Feb 18, 2010	22.72	23.16	22.54	23.07	4,439,924	+0.50(+2.23%)
Feb 17, 2010	22.27	22.58	22.18	22.57	4,201,729	+0.41(+1.83%)
Feb 16, 2010	21.86	22.17	21.80	22.16	2,585,090	+0.47(+2.18%)
Feb 12, 2010	21.57	21.69	21.69	21.69	3,292,076	-0.08(-0.37%)
Feb 11, 2010	21.34	21.79	21.18	21.77	4,236,093	+0.40(+1.88%)
Feb 10, 2010	21.33	21.55	21.13	21.37	2,727,891	+0.02(+0.07%)
Feb 09, 2010	21.10	21.51	21.07	21.36	5,532,726	+0.51(+2.46%)
Feb 08, 2010	21.03	21.15	20.74	20.84	4,180,795	-0.22(-1.06%)
Feb 05, 2010	21.67	21.82	20.56	21.07	6,557,871	-0.64(-2.97%)
Feb 04, 2010	22.20	22.36	21.62	21.71	4,113,295	-0.70(-3.10%)
Feb 03, 2010	22.28	22.66	22.27	22.41	2,723,564	-0.10(-0.43%)
Feb 02, 2010	22.17	22.56	22.13	22.50	3,574,617	+0.47(+2.15%)
Feb 01, 2010	21.92	22.28	21.84	22.03	2,998,308	+0.26(+1.18%)
Jan 29, 2010	21.88	22.87	21.76	21.77	5,980,356	+0.18(+0.85%)
Jan 28, 2010	21.80	21.88	21.59	21.59	3,844,505	-0.15(-0.68%)
Jan 27, 2010	21.74	21.81	21.31	21.74	3,582,866	-0.08(-0.35%)
Jan 26, 2010	21.83	22.06	21.69	21.81	2,163,998	-0.15(-0.67%)
Jan 25, 2010	22.30	22.56	21.87	21.96	3,452,335	-0.26(-1.19%)
Jan 22, 2010	22.74	22.74	22.19	22.22	2,638,772	-0.55(-2.41%)
Jan 21, 2010	23.02	23.21	22.70	22.77	3,705,542	-0.30(-1.32%)
Jan 20, 2010	23.10	23.11	22.83	23.08	3,618,134	-0.23(-0.98%)
Jan 19, 2010	23.02	23.36	22.99	23.30	3,074,212	+0.16(+0.68%)
Jan 15, 2010	23.47	23.15	23.15	23.15	4,530,913	-0.43(-1.81%)
Jan 14, 2010	23.33	23.60	23.13	23.57	3,574,428	+0.23(+1.00%)
Jan 13, 2010	23.05	23.39	22.99	23.34	6,123,094	+0.21(+0.92%)
Jan 12, 2010	22.83	23.13	22.76	23.13	4,262,446	+0.08(+0.35%)
Jan 11, 2010	22.81	23.13	22.77	23.05	2,648,800	+0.27(+1.20%)
Jan 08, 2010	22.12	22.78	21.94	22.77	2,892,268	+0.63(+2.87%)
Jan 07, 2010	21.75	22.40	21.75	22.14	2,586,727	+0.48(+2.20%)
Jan 06, 2010	21.40	21.69	21.27	21.66	2,445,799	+0.25(+1.19%)
Jan 05, 2010	21.46	21.48	21.30	21.41	1,679,593	-0.10(-0.47%)
Jan 04, 2010	21.28	21.51	21.14	21.51	2,455,398	+0.38(+1.80%)
Dec 31, 2009	21.40	21.13	21.13	21.13	1,467,499	-0.29(-1.35%)
Dec 30, 2009	21.28	21.50	21.26	21.42	1,164,770	+0.02(+0.07%)
Dec 29, 2009	21.63	21.63	21.37	21.40	1,146,357	-0.16(-0.73%)
Dec 28, 2009	21.64	21.71	21.41	21.56	1,411,943	-0.05(-0.21%)
Dec 24, 2009	21.32	21.68	21.32	21.60	743,940	+0.37(+1.75%)
Dec 23, 2009	21.11	21.28	20.97	21.23	1,460,462	+0.17(+0.82%)
Dec 22, 2009	20.82	21.13	20.79	21.06	1,867,949	+0.27(+1.29%)
Dec 21, 2009	20.76	20.90	20.71	20.79	1,849,652	+0.18(+0.89%)
Dec 18, 2009	20.84	20.94	20.42	20.61	3,703,368	-0.22(-1.05%)
Dec 17, 2009	20.79	21.02	20.73	20.83	1,868,128	-0.40(-1.89%)
Dec 16, 2009	21.13	21.30	20.97	21.23	2,027,312	+0.23(+1.09%)
Dec 15, 2009	20.99	21.10	20.86	21.00	2,072,723	-0.12(-0.58%)
Dec 14, 2009	21.03	21.15	21.00	21.12	2,439,847	+0.27(+1.29%)
Dec 11, 2009	20.89	20.96	20.72	20.85	1,330,406	+0.04(+0.20%)
Dec 10, 2009	20.92	21.04	20.77	20.81	1,468,977	+0.04(+0.20%)
Dec 09, 2009	20.80	20.83	20.46	20.77	2,112,618	-0.11(-0.53%)
Dec 08, 2009	21.10	21.13	20.74	20.88	1,603,730	-0.43(-2.02%)
Dec 07, 2009	21.16	21.53	21.16	21.31	2,104,736	+0.19(+0.91%)
Dec 04, 2009	21.14	21.36	20.77	21.12	1,419,797	+0.35(+1.69%)
Dec 03, 2009	20.98	21.20	20.76	20.77	1,243,099	-0.21(-0.99%)
Dec 02, 2009	21.05	21.21	20.83	20.98	2,174,554	+0.00(+0.00%)

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.