Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	20.53	20.65	20.44	20.59	3,569	+0.30(+1.49%)
Feb 25, 2010	20.11	20.29	20.11	20.29	4,398	-0.08(-0.39%)
Feb 24, 2010	20.28	20.37	20.28	20.37	4,840	+0.14(+0.70%)
Feb 23, 2010	20.45	20.45	20.17	20.22	11,182	-0.29(-1.42%)
Feb 22, 2010	20.54	20.61	20.52	20.52	33,236	-0.04(-0.18%)
Feb 19, 2010	20.54	20.57	20.52	20.55	2,350	+0.04(+0.22%)
Feb 18, 2010	20.32	20.51	20.32	20.51	10,978	+0.17(+0.83%)
Feb 17, 2010	20.34	20.34	20.29	20.34	4,072	+0.14(+0.68%)
Feb 16, 2010	20.01	20.21	19.94	20.20	5,193	+0.46(+2.31%)
Feb 12, 2010		19.75	19.75	19.75	0	-0.01(-0.06%)
Feb 11, 2010	19.46	19.76	19.45	19.76	5,432	+0.30(+1.57%)
Feb 10, 2010	19.52	19.52	19.45	19.45	2,015	-0.06(-0.32%)
Feb 09, 2010	19.51	19.60	19.39	19.51	15,637	+0.21(+1.10%)
Feb 05, 2010		19.30	19.30	19.30	0	+0.03(+0.14%)
Feb 04, 2010	19.76	19.77	19.28	19.28	6,623	-0.67(-3.38%)
Feb 03, 2010	19.99	20.03	19.95	19.95	3,231	-0.09(-0.44%)
Feb 02, 2010	19.95	20.04	19.95	20.04	851	+0.28(+1.44%)
Feb 01, 2010	19.70	19.75	19.67	19.75	12,247	+0.41(+2.11%)
Jan 29, 2010	19.74	19.91	19.35	19.35	2,499	-0.35(-1.76%)
Jan 28, 2010	20.01	20.07	19.51	19.69	28,664	-0.24(-1.21%)
Jan 27, 2010	19.84	19.96	19.68	19.93	130,642	+0.05(+0.23%)
Jan 26, 2010	19.87	20.09	19.87	19.89	4,764	-0.06(-0.28%)
Jan 25, 2010	20.00	20.04	19.94	19.94	8,725	+0.04(+0.20%)
Jan 22, 2010	20.25	20.31	19.91	19.91	12,827	-0.48(-2.35%)
Jan 21, 2010	20.57	20.57	20.36	20.38	11,065	-0.39(-1.88%)
Jan 20, 2010	20.79	20.79	20.61	20.77	2,729	-0.25(-1.17%)
Jan 19, 2010	20.99	21.02	20.96	21.02	20,449	+0.24(+1.18%)
Jan 15, 2010		20.77	20.77	20.77	0	-0.29(-1.38%)
Jan 14, 2010	21.00	21.08	20.99	21.07	27,647	+0.03(+0.16%)
Jan 13, 2010	20.86	21.03	20.79	21.03	2,539	+0.27(+1.31%)
Jan 12, 2010	20.91	20.97	20.76	20.76	5,043	-0.38(-1.78%)
Jan 11, 2010	21.23	21.23	21.08	21.14	4,125	+0.01(+0.03%)
Jan 08, 2010	21.02	21.13	21.02	21.13	2,600	+0.08(+0.38%)
Jan 07, 2010	20.91	21.06	20.91	21.05	8,486	+0.03(+0.13%)
Jan 06, 2010	21.06	21.07	20.98	21.02	7,093	+0.04(+0.17%)
Jan 05, 2010	20.86	21.00	20.86	20.99	29,573	+0.15(+0.72%)
Jan 04, 2010	20.84	20.84	20.84	20.84	1,634	+0.29(+1.42%)
Dec 31, 2009		20.54	20.54	20.54	0	-0.16(-0.77%)
Dec 30, 2009	20.69	20.73	20.67	20.70	6,455	-0.04(-0.21%)
Dec 29, 2009	20.78	20.79	20.70	20.75	18,057	+0.01(+0.03%)
Dec 28, 2009	20.86	20.86	20.74	20.74	8,003	-0.04(-0.20%)
Dec 24, 2009	20.76	20.84	20.74	20.78	10,511	+0.09(+0.43%)
Dec 23, 2009	20.62	22.21	20.62	20.69	100,641	+0.13(+0.65%)
Dec 22, 2009	20.54	20.58	20.52	20.56	11,504	+0.12(+0.56%)
Dec 21, 2009	20.45	20.45	20.39	20.45	2,050	+0.42(+2.12%)
Dec 18, 2009	20.16	20.16	20.02	20.02	3,596	-0.08(-0.42%)
Dec 17, 2009	20.18	20.18	20.01	20.10	955	-0.15(-0.76%)
Dec 16, 2009	20.33	20.39	20.25	20.26	8,094	+0.13(+0.65%)
Dec 15, 2009	20.20	20.27	20.13	20.13	4,017	-0.14(-0.69%)
Dec 14, 2009	20.15	20.27	20.10	20.27	9,116	+0.32(+1.60%)
Dec 11, 2009	19.90	19.98	19.87	19.95	15,744	+0.07(+0.36%)
Dec 10, 2009	19.90	19.94	19.88	19.88	2,403	+0.18(+0.90%)
Dec 09, 2009	19.64	19.76	19.55	19.70	3,270	+0.00(+0.00%)
Dec 08, 2009	19.60	19.75	19.60	19.70	4,872	-0.20(-0.98%)
Dec 07, 2009	19.95	19.97	19.83	19.90	97,419	+0.04(+0.18%)
Dec 04, 2009	19.96	19.96	19.80	19.86	3,746	-0.01(-0.03%)
Dec 03, 2009	19.84	19.94	19.84	19.87	3,335	-0.07(-0.33%)
Dec 02, 2009	19.92	20.02	19.88	19.93	6,144	+0.04(+0.22%)

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.