Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	27.61	27.99	27.27	27.82	1,125,407	+0.35(+1.27%)
Feb 25, 2010	27.36	27.69	26.96	27.47	1,908,250	+0.01(+0.04%)
Feb 24, 2010	26.44	27.51	26.29	27.46	2,307,444	+1.18(+4.49%)
Feb 23, 2010	26.92	27.36	26.20	26.28	3,575,908	-0.63(-2.34%)
Feb 22, 2010	26.33	27.04	26.08	26.91	2,257,695	+0.58(+2.20%)
Feb 19, 2010	25.68	26.48	25.24	26.33	3,368,425	+0.33(+1.27%)
Feb 18, 2010	23.46	26.18	23.33	26.00	5,756,858	+3.13(+13.69%)
Feb 17, 2010	22.04	22.89	22.00	22.87	2,083,256	+0.95(+4.33%)
Feb 16, 2010	21.79	21.99	21.46	21.92	928,314	+0.37(+1.72%)
Feb 12, 2010	21.00	21.55	21.55	21.55	1,311,300	+0.39(+1.84%)
Feb 11, 2010	20.72	21.18	20.60	21.16	1,861,820	+0.13(+0.62%)
Feb 10, 2010	20.88	21.07	20.76	21.03	1,327,861	+0.07(+0.33%)
Feb 09, 2010	20.93	21.19	20.60	20.96	1,322,630	+0.17(+0.82%)
Feb 08, 2010	20.98	21.08	20.62	20.79	1,139,477	-0.11(-0.53%)
Feb 05, 2010	21.00	21.09	20.57	20.90	1,698,674	-0.09(-0.43%)
Feb 04, 2010	21.21	21.27	20.97	20.99	1,042,605	-0.37(-1.73%)
Feb 03, 2010	21.60	21.74	21.32	21.36	1,474,901	-0.21(-0.97%)
Feb 02, 2010	21.80	22.07	21.46	21.57	1,441,533	-0.03(-0.14%)
Feb 01, 2010	21.93	21.93	21.51	21.60	1,158,013	-0.15(-0.69%)
Jan 29, 2010	22.92	23.01	21.74	21.75	1,529,505	-1.10(-4.81%)
Jan 28, 2010	23.59	23.60	22.80	22.85	823,435	-0.78(-3.30%)
Jan 27, 2010	23.00	23.77	22.99	23.63	796,309	+0.63(+2.74%)
Jan 26, 2010	23.03	23.17	22.57	23.00	1,094,509	-0.11(-0.48%)
Jan 25, 2010	23.55	23.55	22.83	23.11	781,601	-0.31(-1.32%)
Jan 22, 2010	23.47	23.86	23.25	23.42	853,238	-0.09(-0.38%)
Jan 21, 2010	23.33	24.16	23.12	23.51	1,255,790	+0.42(+1.82%)
Jan 20, 2010	23.34	23.51	22.66	23.09	1,428,629	-0.42(-1.79%)
Jan 19, 2010	23.45	23.52	22.50	23.51	2,019,383	-0.18(-0.75%)
Jan 15, 2010	24.03	23.69	23.69	23.69	1,373,100	-0.55(-2.28%)
Jan 14, 2010	23.96	24.37	23.75	24.24	822,522	+0.20(+0.83%)
Jan 13, 2010	24.25	24.25	23.80	24.04	527,699	-0.14(-0.58%)
Jan 12, 2010	24.36	24.55	23.93	24.18	656,737	-0.31(-1.27%)
Jan 11, 2010	24.60	25.39	24.32	24.49	1,566,039	-0.02(-0.08%)
Jan 08, 2010	23.63	24.76	18.21	24.51	1,719,820	+0.37(+1.53%)
Jan 07, 2010	23.74	24.31	23.62	24.14	657,523	+0.42(+1.77%)
Jan 06, 2010	23.30	24.00	23.27	23.72	970,056	+0.42(+1.80%)
Jan 05, 2010	23.24	23.47	23.09	23.30	1,538,107	-0.01(-0.04%)
Jan 04, 2010	23.39	23.53	22.88	23.31	1,264,887	+0.00(+0.00%)
Dec 31, 2009	23.34	23.31	23.31	23.31	571,500	+0.03(+0.13%)
Dec 30, 2009	23.27	23.47	23.13	23.28	435,808	-0.08(-0.34%)
Dec 29, 2009	23.69	23.72	23.29	23.36	480,995	-0.25(-1.06%)
Dec 28, 2009	23.25	23.71	23.20	23.61	912,958	+0.40(+1.72%)
Dec 24, 2009	23.07	23.38	22.99	23.21	342,425	+0.09(+0.39%)
Dec 23, 2009	22.63	23.43	22.63	23.12	1,592,009	+0.65(+2.89%)
Dec 22, 2009	22.44	22.66	22.07	22.47	1,432,631	+0.10(+0.45%)
Dec 21, 2009	22.30	22.79	21.94	22.37	1,649,098	+0.07(+0.31%)
Dec 18, 2009	22.07	22.88	20.31	22.30	10,882,535	-0.58(-2.53%)
Dec 17, 2009	28.21	28.40	22.48	22.88	12,859,273	-5.47(-19.29%)
Dec 16, 2009	28.05	28.87	28.05	28.35	927,352	+0.32(+1.14%)
Dec 15, 2009	27.88	28.29	27.75	28.03	946,321	+0.02(+0.07%)
Dec 14, 2009	27.53	28.09	27.22	28.01	1,063,156	+0.79(+2.90%)
Dec 11, 2009	27.10	27.61	26.99	27.22	1,134,480	+0.24(+0.89%)
Dec 10, 2009	27.09	27.38	26.83	26.98	1,297,032	+0.16(+0.60%)
Dec 09, 2009	26.16	27.25	25.97	26.82	2,148,420	+0.57(+2.17%)
Dec 08, 2009	25.64	26.46	25.61	26.25	1,171,060	+0.44(+1.70%)
Dec 07, 2009	25.41	25.82	25.41	25.81	1,163,051	+0.30(+1.18%)
Dec 04, 2009	25.48	25.84	25.31	25.51	1,253,841	+0.26(+1.03%)
Dec 03, 2009	26.31	26.32	25.18	25.25	1,415,571	-0.45(-1.75%)
Dec 02, 2009	25.59	25.95	25.23	25.70	1,365,107	+0.07(+0.27%)

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.