Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	22.63	22.94	22.43	22.76	1,223,507	+0.08(+0.34%)
Feb 25, 2010	22.37	22.73	22.28	22.69	1,877,078	-0.21(-0.94%)
Feb 24, 2010	22.63	23.05	22.51	22.90	1,204,957	+0.38(+1.68%)
Feb 23, 2010	22.66	22.96	22.41	22.52	1,042,031	-0.27(-1.16%)
Feb 22, 2010	22.73	22.95	22.55	22.79	1,447,460	+0.28(+1.22%)
Feb 19, 2010	22.44	22.67	22.37	22.51	1,509,362	-0.30(-1.30%)
Feb 18, 2010	22.50	22.91	22.40	22.81	1,272,475	-0.08(-0.33%)
Feb 17, 2010	22.79	22.95	22.66	22.89	1,903,139	+0.55(+2.47%)
Feb 16, 2010	22.22	22.58	22.11	22.34	2,733,011	-0.11(-0.48%)
Feb 12, 2010	21.90	22.44	22.44	22.44	1,102,698	+0.14(+0.64%)
Feb 11, 2010	22.26	22.38	21.87	22.30	1,806,309	+0.13(+0.58%)
Feb 10, 2010	22.20	22.39	22.02	22.17	1,761,689	-0.38(-1.67%)
Feb 09, 2010	22.52	22.71	22.11	22.55	1,980,965	+0.35(+1.59%)
Feb 08, 2010	22.12	22.59	21.84	22.20	2,433,265	-0.48(-2.11%)
Feb 05, 2010	22.67	22.85	21.94	22.68	1,939,679	-0.37(-1.62%)
Feb 04, 2010	23.65	23.78	23.02	23.05	2,851,952	-1.20(-4.97%)
Feb 03, 2010	23.92	24.47	23.89	24.25	3,064,224	-0.05(-0.19%)
Feb 02, 2010	24.32	24.41	23.84	24.30	4,129,489	+0.65(+2.73%)
Feb 01, 2010	23.31	24.39	23.03	23.65	6,633,052	+1.81(+8.28%)
Jan 29, 2010	22.52	22.75	21.65	21.85	6,845,749	+0.62(+2.91%)
Jan 28, 2010	21.38	21.43	21.18	21.23	2,367,313	+0.13(+0.63%)
Jan 27, 2010	21.22	21.22	20.67	21.10	1,593,273	-0.08(-0.39%)
Jan 26, 2010	21.26	21.55	21.10	21.18	1,285,291	-0.39(-1.80%)
Jan 25, 2010	21.77	22.04	21.46	21.57	1,491,886	+0.24(+1.12%)
Jan 22, 2010	21.37	21.63	21.18	21.33	3,772,982	-0.10(-0.48%)
Jan 21, 2010	21.93	22.01	21.39	21.43	3,164,799	-0.37(-1.71%)
Jan 20, 2010	21.48	21.80	21.40	21.80	3,557,118	-0.08(-0.35%)
Jan 19, 2010	21.79	22.10	21.73	21.88	3,123,788	-0.58(-2.57%)
Jan 15, 2010	22.97	22.45	22.45	22.45	2,164,440	-0.65(-2.81%)
Jan 14, 2010	23.09	23.34	23.02	23.10	1,808,621	-0.30(-1.27%)
Jan 13, 2010	23.20	23.40	22.92	23.40	1,299,824	+0.24(+1.04%)
Jan 12, 2010	22.96	23.37	22.94	23.16	1,584,470	-0.13(-0.57%)
Jan 11, 2010	23.36	23.54	23.14	23.29	2,155,455	+0.09(+0.37%)
Jan 08, 2010	22.84	23.22	22.84	23.20	2,163,779	+0.31(+1.36%)
Jan 07, 2010	22.64	22.92	22.45	22.89	3,129,198	-0.02(-0.07%)
Jan 06, 2010	22.89	23.39	22.79	22.91	2,262,928	+0.06(+0.27%)
Jan 05, 2010	22.73	22.95	22.61	22.85	2,155,510	+0.29(+1.29%)
Jan 04, 2010	22.66	22.66	22.40	22.55	2,474,254	+0.43(+1.94%)
Dec 31, 2009	22.57	22.13	22.13	22.13	1,784,266	-0.51(-2.23%)
Dec 30, 2009	22.41	22.68	22.27	22.63	1,710,679	+0.38(+1.70%)
Dec 29, 2009	22.39	22.45	22.13	22.25	1,319,446	+0.06(+0.28%)
Dec 28, 2009	22.40	22.44	22.08	22.19	1,180,332	-0.14(-0.62%)
Dec 24, 2009	22.20	22.43	22.10	22.33	314,311	+0.12(+0.53%)
Dec 23, 2009	22.10	22.26	21.91	22.21	895,304	+0.14(+0.62%)
Dec 22, 2009	21.83	22.12	21.79	22.08	1,303,155	+0.06(+0.28%)
Dec 21, 2009	22.17	22.24	21.89	22.01	1,345,349	-0.02(-0.07%)
Dec 18, 2009	22.11	22.14	21.76	22.03	2,250,104	+0.00(+0.00%)
Dec 17, 2009	22.12	22.25	21.94	22.03	2,869,209	-0.37(-1.66%)
Dec 16, 2009	22.42	22.70	22.25	22.40	2,433,606	-0.07(-0.32%)
Dec 15, 2009	21.89	22.57	21.84	22.47	3,258,132	+0.49(+2.25%)
Dec 14, 2009	21.94	22.01	21.94	21.98	4,992,085	+0.26(+1.20%)
Dec 11, 2009	21.84	22.05	21.44	21.72	5,254,434	+1.07(+5.19%)
Dec 10, 2009	20.69	20.89	20.48	20.65	1,415,103	-0.02(-0.10%)
Dec 09, 2009	20.76	20.90	20.47	20.67	2,284,784	+0.04(+0.20%)
Dec 08, 2009	20.91	20.94	20.59	20.63	2,019,511	-0.32(-1.53%)
Dec 07, 2009	21.14	21.34	20.88	20.95	2,109,916	-0.28(-1.30%)
Dec 04, 2009	21.06	21.26	20.81	21.22	3,533,328	+0.67(+3.25%)
Dec 03, 2009	21.17	21.23	20.52	20.55	3,256,278	-0.38(-1.83%)
Dec 02, 2009	21.05	21.27	20.74	20.94	2,665,036	-0.02(-0.10%)

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.