Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	20.05	20.28	19.95	20.00	2,047,140	-0.06(-0.29%)
Feb 25, 2010	19.66	20.08	19.59	20.06	2,585,692	+0.12(+0.58%)
Feb 24, 2010	19.74	19.96	19.73	19.94	3,049,757	+0.20(+0.99%)
Feb 23, 2010	19.81	19.96	19.68	19.75	3,902,397	-0.15(-0.77%)
Feb 22, 2010	19.86	20.03	19.78	19.90	2,436,350	+0.07(+0.33%)
Feb 19, 2010	19.66	19.94	19.64	19.84	2,718,974	+0.07(+0.33%)
Feb 18, 2010	19.45	19.87	19.36	19.77	2,431,897	+0.28(+1.42%)
Feb 17, 2010	19.41	19.59	19.32	19.50	3,366,404	+0.19(+0.99%)
Feb 16, 2010	18.92	19.36	18.89	19.30	3,141,186	+0.53(+2.80%)
Feb 12, 2010	18.41	18.78	18.78	18.78	4,472,533	+0.18(+0.97%)
Feb 11, 2010	18.47	18.61	18.23	18.60	4,000,090	+0.11(+0.60%)
Feb 10, 2010	18.44	18.72	18.13	18.49	3,256,767	+0.04(+0.23%)
Feb 09, 2010	18.65	18.76	18.28	18.44	6,596,882	-0.06(-0.31%)
Feb 08, 2010	18.93	19.05	18.44	18.50	4,070,344	-0.41(-2.15%)
Feb 05, 2010	18.58	18.99	18.34	18.91	7,319,862	+0.35(+1.88%)
Feb 04, 2010	19.12	19.14	18.54	18.56	6,955,816	-0.73(-3.76%)
Feb 03, 2010	19.47	19.49	19.13	19.28	4,587,288	-0.30(-1.55%)
Feb 02, 2010	19.33	19.70	19.16	19.59	5,565,107	+0.30(+1.58%)
Feb 01, 2010	19.05	19.36	19.03	19.28	4,152,347	+0.36(+1.88%)
Jan 29, 2010	19.16	19.35	18.79	18.93	4,736,904	-0.12(-0.62%)
Jan 28, 2010	19.34	19.34	18.88	19.05	3,254,109	-0.17(-0.88%)
Jan 27, 2010	19.07	19.25	18.75	19.22	7,891,022	+0.15(+0.76%)
Jan 26, 2010	19.12	19.37	19.03	19.07	3,068,370	-0.18(-0.92%)
Jan 25, 2010	19.32	19.35	18.86	19.25	4,178,957	+0.08(+0.40%)
Jan 22, 2010	19.55	19.75	19.05	19.17	4,988,157	-0.45(-2.31%)
Jan 21, 2010	20.21	20.35	19.57	19.62	6,624,391	-0.59(-2.94%)
Jan 20, 2010	20.29	20.33	20.02	20.22	5,545,313	-0.27(-1.33%)
Jan 19, 2010	19.98	20.52	19.98	20.49	3,050,109	+0.45(+2.22%)
Jan 15, 2010	20.12	20.04	20.04	20.04	3,259,029	-0.17(-0.84%)
Jan 14, 2010	20.21	20.29	20.07	20.21	1,929,651	-0.04(-0.19%)
Jan 13, 2010	19.87	20.30	19.86	20.25	3,103,598	+0.43(+2.19%)
Jan 12, 2010	19.99	20.18	19.73	19.82	3,122,766	-0.36(-1.79%)
Jan 11, 2010	20.15	20.31	20.07	20.18	2,009,455	+0.13(+0.63%)
Jan 08, 2010	20.16	20.20	19.88	20.05	2,271,259	-0.16(-0.82%)
Jan 07, 2010	20.01	20.35	19.83	20.22	2,270,563	+0.19(+0.94%)
Jan 06, 2010	20.04	20.23	19.97	20.03	2,646,682	-0.05(-0.25%)
Jan 05, 2010	20.02	20.09	19.76	20.08	1,744,668	+0.08(+0.40%)
Jan 04, 2010	20.37	20.46	19.90	20.00	2,674,261	-0.16(-0.78%)
Dec 31, 2009	20.66	20.16	20.16	20.16	1,858,691	-0.44(-2.12%)
Dec 30, 2009	20.47	20.59	20.35	20.59	1,201,741	+0.03(+0.13%)
Dec 29, 2009	20.92	21.05	20.56	20.57	1,816,538	-0.33(-1.56%)
Dec 28, 2009	20.94	21.16	20.82	20.89	1,713,649	+0.07(+0.31%)
Dec 24, 2009	20.64	20.85	20.64	20.83	575,467	+0.09(+0.44%)
Dec 23, 2009	20.51	20.93	20.43	20.73	1,934,550	+0.27(+1.31%)
Dec 22, 2009	20.21	20.47	20.21	20.47	2,818,793	+0.26(+1.31%)
Dec 21, 2009	20.05	20.22	19.94	20.20	2,208,953	+0.27(+1.35%)
Dec 18, 2009	19.86	19.93	19.58	19.93	3,317,862	+0.13(+0.68%)
Dec 17, 2009	19.74	19.92	19.64	19.80	2,990,549	-0.10(-0.50%)
Dec 16, 2009	19.88	20.02	19.81	19.90	3,082,900	+0.16(+0.80%)
Dec 15, 2009	19.86	19.88	19.68	19.74	2,213,226	-0.22(-1.11%)
Dec 14, 2009	19.76	19.99	19.75	19.96	2,297,911	+0.36(+1.84%)
Dec 11, 2009	19.38	19.63	19.26	19.60	1,793,961	+0.29(+1.49%)
Dec 10, 2009	19.43	19.51	19.18	19.31	1,904,065	-0.00(-0.02%)
Dec 09, 2009	19.41	19.54	19.29	19.32	2,413,787	-0.03(-0.18%)
Dec 08, 2009	19.39	19.68	19.29	19.35	2,602,392	-0.16(-0.83%)
Dec 07, 2009	19.93	19.95	19.35	19.51	3,499,939	-0.46(-2.29%)
Dec 04, 2009	19.90	20.11	19.57	19.97	4,670,384	+0.57(+2.93%)
Dec 03, 2009	19.71	19.97	19.33	19.40	5,218,584	-0.20(-1.00%)
Dec 02, 2009	19.28	19.71	19.22	19.60	4,100,211	+0.29(+1.51%)

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.