Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	20.54	21.04	20.45	20.88	25,208,266	+0.33(+1.59%)
Feb 25, 2010	20.23	20.62	20.08	20.55	20,654,394	-0.05(-0.26%)
Feb 24, 2010	20.20	20.73	20.07	20.60	24,207,790	+0.49(+2.44%)
Feb 23, 2010	20.48	21.05	20.08	20.11	28,206,900	-0.41(-2.02%)
Feb 22, 2010	20.39	20.65	20.23	20.53	19,576,936	+0.22(+1.09%)
Feb 19, 2010	20.08	20.37	19.94	20.31	16,683,595	+0.11(+0.55%)
Feb 18, 2010	20.17	20.35	20.00	20.19	16,376,692	-0.10(-0.47%)
Feb 17, 2010	20.65	20.71	20.17	20.29	22,394,216	-0.32(-1.55%)
Feb 16, 2010	20.12	20.69	20.27	20.61	21,280,740	+0.49(+2.43%)
Feb 12, 2010	19.71	20.12	20.12	20.12	22,446,222	+0.03(+0.15%)
Feb 11, 2010	20.30	20.39	19.91	20.09	25,408,756	-0.29(-1.42%)
Feb 10, 2010	20.06	20.56	20.02	20.38	18,707,264	+0.28(+1.40%)
Feb 09, 2010	19.90	20.22	19.70	20.10	26,345,370	+0.10(+0.52%)
Feb 08, 2010	20.07	20.40	19.55	19.99	19,596,322	-0.20(-0.99%)
Feb 05, 2010	19.69	20.22	19.37	20.19	34,493,900	+0.47(+2.37%)
Feb 04, 2010	20.45	20.48	19.63	19.73	40,168,416	-0.93(-4.52%)
Feb 03, 2010	20.86	21.06	20.51	20.66	24,970,530	-0.13(-0.61%)
Feb 02, 2010	20.45	20.90	20.38	20.79	28,341,290	+0.31(+1.54%)
Feb 01, 2010	19.97	20.74	19.94	20.47	26,315,768	+0.63(+3.19%)
Jan 29, 2010	20.62	20.63	19.74	19.84	28,575,208	-0.53(-2.58%)
Jan 28, 2010	20.89	20.93	20.09	20.37	34,393,684	-0.34(-1.65%)
Jan 27, 2010	20.25	20.82	19.94	20.71	41,901,764	+0.50(+2.46%)
Jan 26, 2010	20.47	20.92	20.12	20.21	32,964,758	-0.30(-1.48%)
Jan 25, 2010	20.87	21.09	20.23	20.51	28,535,226	-0.04(-0.22%)
Jan 22, 2010	21.19	21.58	20.28	20.56	63,180,668	-1.14(-5.25%)
Jan 21, 2010	22.40	22.59	20.88	21.70	76,777,304	-0.95(-4.21%)
Jan 20, 2010	22.75	23.10	22.44	22.65	28,667,602	-0.39(-1.70%)
Jan 19, 2010	22.54	23.12	22.43	23.04	22,961,758	+0.58(+2.57%)
Jan 15, 2010	22.90	22.47	22.47	22.47	37,741,568	-0.61(-2.63%)
Jan 14, 2010	23.00	23.15	22.44	23.07	33,388,784	-0.04(-0.19%)
Jan 13, 2010	22.99	23.66	22.71	23.12	25,309,282	+0.10(+0.42%)
Jan 12, 2010	23.39	23.56	22.92	23.02	20,031,028	-0.67(-2.84%)
Jan 11, 2010	23.95	24.00	23.49	23.69	13,642,892	-0.16(-0.65%)
Jan 08, 2010	24.11	24.27	23.65	23.85	21,630,274	-0.50(-2.04%)
Jan 07, 2010	24.00	24.60	23.86	24.34	25,274,976	+0.35(+1.45%)
Jan 06, 2010	23.64	24.10	23.51	24.00	23,027,962	+0.30(+1.28%)
Jan 05, 2010	22.93	23.76	22.87	23.69	30,443,586	+0.84(+3.66%)
Jan 04, 2010	22.70	23.64	22.65	22.86	27,551,190	+0.97(+4.43%)
Dec 31, 2009	21.81	21.89	21.89	21.89	13,356,756	+0.08(+0.37%)
Dec 30, 2009	21.61	21.85	21.59	21.81	8,304,447	+0.04(+0.20%)
Dec 29, 2009	21.82	21.91	21.56	21.76	10,433,105	+0.10(+0.48%)
Dec 28, 2009	21.90	21.97	21.63	21.66	11,639,219	-0.23(-1.05%)
Dec 24, 2009	21.81	21.91	21.78	21.89	3,587,439	+0.14(+0.65%)
Dec 23, 2009	21.94	22.00	21.67	21.75	9,803,735	-0.14(-0.64%)
Dec 22, 2009	22.06	22.16	21.73	21.89	13,062,614	+0.01(+0.03%)
Dec 21, 2009	21.75	22.02	21.70	21.88	12,970,947	+0.28(+1.30%)
Dec 18, 2009	21.62	21.70	21.30	21.60	26,826,144	+0.07(+0.31%)
Dec 17, 2009	22.18	22.33	21.48	21.53	31,453,372	-0.89(-3.99%)
Dec 16, 2009	22.25	22.52	22.15	22.43	17,699,418	+0.36(+1.61%)
Dec 15, 2009	22.15	22.29	21.91	22.07	21,306,274	-0.24(-1.06%)
Dec 14, 2009	22.10	22.43	22.10	22.31	19,518,522	+0.29(+1.31%)
Dec 11, 2009	22.33	22.44	21.95	22.02	14,669,010	-0.33(-1.49%)
Dec 10, 2009	22.50	22.53	22.12	22.35	16,144,472	-0.09(-0.40%)
Dec 09, 2009	22.41	22.58	22.05	22.44	15,840,768	+0.15(+0.66%)
Dec 08, 2009	22.25	22.61	22.12	22.30	18,956,670	-0.17(-0.76%)
Dec 07, 2009	22.77	23.06	22.35	22.47	14,055,699	-0.44(-1.90%)
Dec 04, 2009	22.81	22.95	22.38	22.90	22,074,352	+0.57(+2.55%)
Dec 03, 2009	22.86	23.15	22.30	22.33	19,923,006	-0.30(-1.31%)
Dec 02, 2009	23.18	23.23	22.57	22.63	23,289,548	-0.68(-2.92%)

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.