Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	20.12	20.18	19.87	19.98	855,347	-0.07(-0.34%)
Feb 25, 2010	19.70	20.08	19.50	20.05	1,369,012	+0.05(+0.24%)
Feb 24, 2010	19.98	20.03	19.69	20.00	1,442,010	+0.10(+0.52%)
Feb 23, 2010	20.29	20.34	19.74	19.89	924,486	-0.48(-2.38%)
Feb 22, 2010	20.54	20.57	20.20	20.38	888,536	-0.07(-0.34%)
Feb 19, 2010	20.20	20.63	20.20	20.45	873,884	+0.09(+0.43%)
Feb 18, 2010	20.03	20.40	19.98	20.36	807,828	+0.28(+1.41%)
Feb 17, 2010	20.04	20.40	20.03	20.07	898,062	+0.12(+0.61%)
Feb 16, 2010	19.74	19.96	19.60	19.95	679,430	+0.35(+1.77%)
Feb 12, 2010	19.47	19.60	19.60	19.60	1,214,110	-0.02(-0.12%)
Feb 11, 2010	19.15	19.66	18.89	19.63	1,755,084	+0.49(+2.58%)
Feb 10, 2010	19.23	19.43	18.84	19.13	1,487,469	-0.03(-0.15%)
Feb 09, 2010	19.02	19.17	18.86	19.16	1,130,184	+0.41(+2.19%)
Feb 08, 2010	18.97	19.18	18.73	18.75	745,197	-0.12(-0.65%)
Feb 05, 2010	18.81	19.00	18.39	18.87	2,286,760	+0.06(+0.31%)
Feb 04, 2010	19.67	19.75	18.78	18.82	2,231,909	-1.09(-5.49%)
Feb 03, 2010	20.47	20.47	19.78	19.91	1,357,931	-0.76(-3.70%)
Feb 02, 2010	19.58	20.75	19.58	20.67	2,541,262	+1.10(+5.63%)
Feb 01, 2010	19.55	19.66	19.40	19.57	1,504,886	+0.12(+0.63%)
Jan 29, 2010	19.65	20.07	19.37	19.45	1,872,805	+0.01(+0.05%)
Jan 28, 2010	20.09	20.09	19.37	19.44	1,077,436	-0.56(-2.79%)
Jan 27, 2010	19.81	20.05	19.65	20.00	1,255,011	+0.17(+0.84%)
Jan 26, 2010	19.76	20.06	19.59	19.83	893,853	+0.08(+0.42%)
Jan 25, 2010	19.69	19.83	19.49	19.75	1,403,878	+0.30(+1.54%)
Jan 22, 2010	20.05	20.14	19.28	19.45	2,004,138	-0.60(-2.98%)
Jan 21, 2010	20.54	20.64	19.85	20.05	1,891,735	-0.45(-2.20%)
Jan 20, 2010	20.85	20.90	20.42	20.50	920,290	-0.41(-1.94%)
Jan 19, 2010	20.70	20.94	20.70	20.90	1,013,084	+0.19(+0.92%)
Jan 15, 2010	21.12	20.71	20.71	20.71	1,057,701	-0.40(-1.88%)
Jan 14, 2010	21.61	21.61	20.94	21.11	1,083,903	-0.48(-2.22%)
Jan 13, 2010	21.48	21.68	21.05	21.59	1,931,699	+0.24(+1.15%)
Jan 12, 2010	21.92	22.17	21.04	21.34	1,954,068	-0.80(-3.61%)
Jan 11, 2010	22.22	22.72	21.77	22.14	1,330,674	-0.03(-0.15%)
Jan 08, 2010	21.59	22.19	21.44	22.18	2,361,794	+0.60(+2.77%)
Jan 07, 2010	21.89	22.20	21.51	21.58	1,413,771	-0.16(-0.72%)
Jan 06, 2010	21.38	21.81	21.34	21.73	1,540,619	+0.29(+1.35%)
Jan 05, 2010	20.91	21.64	20.82	21.45	3,136,001	+0.43(+2.05%)
Jan 04, 2010	20.85	21.39	20.81	21.01	1,742,263	+0.30(+1.44%)
Dec 31, 2009	20.84	20.72	20.72	20.72	755,501	-0.20(-0.94%)
Dec 30, 2009	20.81	21.00	20.76	20.91	605,152	+0.01(+0.05%)
Dec 29, 2009	21.04	21.05	20.89	20.90	700,578	-0.07(-0.35%)
Dec 28, 2009	21.18	21.30	20.93	20.98	1,231,125	-0.14(-0.65%)
Dec 24, 2009	21.11	21.39	21.09	21.11	336,171	-0.04(-0.21%)
Dec 23, 2009	21.24	21.49	21.08	21.16	2,057,893	+0.00(+0.00%)
Dec 22, 2009	21.22	21.37	21.09	21.16	2,419,502	-0.03(-0.14%)
Dec 21, 2009	21.07	21.56	20.92	21.19	2,906,823	+0.30(+1.45%)
Dec 18, 2009	21.33	21.51	20.45	20.88	4,248,207	-0.39(-1.84%)
Dec 17, 2009	21.20	21.45	21.12	21.27	1,805,396	-0.37(-1.70%)
Dec 16, 2009	21.59	21.74	21.44	21.64	1,921,388	+0.10(+0.45%)
Dec 15, 2009	21.61	21.63	21.12	21.54	3,075,700	-0.23(-1.03%)
Dec 14, 2009	21.89	21.93	21.70	21.77	3,096,843	-0.09(-0.43%)
Dec 11, 2009	21.72	21.96	21.59	21.86	3,160,947	+0.24(+1.11%)
Dec 10, 2009	21.05	21.78	20.84	21.62	4,622,294	+0.81(+3.88%)
Dec 09, 2009	20.75	20.83	20.42	20.81	4,326,628	+0.10(+0.47%)
Dec 08, 2009	20.72	20.94	20.43	20.72	2,564,089	-0.10(-0.47%)
Dec 07, 2009	20.85	21.06	20.75	20.81	3,860,259	-0.02(-0.12%)
Dec 04, 2009	21.09	21.43	20.67	20.84	4,743,493	+0.02(+0.09%)
Dec 03, 2009	20.78	21.12	20.64	20.82	4,232,545	+0.02(+0.12%)
Dec 02, 2009	20.60	21.01	20.21	20.79	4,644,118	+0.31(+1.53%)

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.