Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	22.31	22.44	22.12	22.34	5,573,693	+0.41(+1.89%)
Feb 25, 2010	22.04	22.38	21.91	21.92	5,946,922	-0.44(-1.95%)
Feb 24, 2010	22.29	22.37	22.16	22.36	5,912,037	+0.07(+0.32%)
Feb 23, 2010	22.36	22.60	22.20	22.29	7,700,025	-0.16(-0.73%)
Feb 22, 2010	22.31	22.50	22.17	22.45	5,166,126	+0.14(+0.61%)
Feb 19, 2010	22.21	22.36	22.06	22.31	6,827,514	-0.02(-0.10%)
Feb 18, 2010	21.84	22.37	21.84	22.34	6,717,622	+0.40(+1.82%)
Feb 17, 2010	21.94	21.98	21.78	21.94	6,639,468	+0.12(+0.56%)
Feb 16, 2010	21.11	21.84	21.33	21.81	7,866,708	+0.71(+3.35%)
Feb 12, 2010	20.90	21.11	21.11	21.11	8,233,170	+0.09(+0.41%)
Feb 11, 2010	20.41	21.33	20.18	21.02	8,349,442	+0.58(+2.83%)
Feb 10, 2010	20.53	20.60	20.23	20.44	5,555,043	-0.09(-0.45%)
Feb 09, 2010	20.47	20.58	20.18	20.53	3,936,454	+0.26(+1.30%)
Feb 08, 2010	20.61	20.62	20.24	20.27	3,980,422	-0.39(-1.90%)
Feb 05, 2010	20.51	20.73	20.11	20.66	7,802,332	+0.16(+0.77%)
Feb 04, 2010	21.18	21.31	20.51	20.51	8,993,639	-0.81(-3.82%)
Feb 03, 2010	21.70	21.70	21.16	21.32	6,117,934	-0.49(-2.26%)
Feb 02, 2010	21.33	21.84	21.33	21.81	3,993,939	+0.35(+1.63%)
Feb 01, 2010	21.52	21.63	21.25	21.46	3,218,816	+0.07(+0.33%)
Jan 29, 2010	21.53	21.71	21.34	21.39	4,048,393	-0.01(-0.07%)
Jan 28, 2010	21.81	21.81	21.22	21.41	4,083,945	-0.24(-1.09%)
Jan 27, 2010	21.60	21.83	21.26	21.64	7,278,899	+0.00(+0.00%)
Jan 26, 2010	21.64	22.21	21.51	21.64	6,194,124	-0.05(-0.23%)
Jan 25, 2010	21.68	21.89	21.39	21.69	5,787,985	+0.26(+1.23%)
Jan 22, 2010	22.04	22.19	21.38	21.43	9,876,398	-0.61(-2.76%)
Jan 21, 2010	22.27	22.46	21.75	22.04	6,856,760	-0.28(-1.25%)
Jan 20, 2010	22.32	22.32	21.94	22.31	5,004,868	-0.12(-0.54%)
Jan 19, 2010	22.01	22.46	21.87	22.44	4,209,592	+0.34(+1.55%)
Jan 15, 2010	22.56	22.09	22.09	22.09	6,571,146	-0.52(-2.31%)
Jan 14, 2010	22.41	22.68	22.19	22.61	4,713,396	+0.13(+0.57%)
Jan 13, 2010	22.29	22.64	22.29	22.49	4,920,927	+0.20(+0.90%)
Jan 12, 2010	22.47	22.68	22.23	22.29	7,491,271	-0.02(-0.10%)
Jan 11, 2010	22.40	22.47	22.19	22.31	3,033,468	+0.00(+0.00%)
Jan 08, 2010	22.08	22.36	22.01	22.31	3,927,076	+0.09(+0.42%)
Jan 07, 2010	22.05	22.27	21.88	22.21	5,169,183	+0.11(+0.52%)
Jan 06, 2010	22.09	22.14	21.94	22.10	4,756,317	+0.01(+0.03%)
Jan 05, 2010	21.79	22.14	21.54	22.09	7,474,282	+0.36(+1.64%)
Jan 04, 2010	21.70	21.81	21.51	21.73	3,681,036	+0.26(+1.23%)
Dec 31, 2009	21.83	21.47	21.47	21.47	2,861,637	-0.35(-1.60%)
Dec 30, 2009	21.54	21.86	21.53	21.82	2,603,602	+0.14(+0.66%)
Dec 29, 2009	21.76	21.80	21.54	21.68	3,478,514	-0.01(-0.07%)
Dec 28, 2009	21.60	21.69	21.48	21.69	2,991,308	+0.09(+0.40%)
Dec 24, 2009	21.56	21.75	21.53	21.61	1,559,888	+0.09(+0.40%)
Dec 23, 2009	21.14	21.55	21.05	21.52	4,730,629	+0.36(+1.69%)
Dec 22, 2009	20.95	21.29	20.91	21.16	4,277,500	+0.17(+0.82%)
Dec 21, 2009	20.69	21.10	20.69	20.99	5,747,381	+0.39(+1.91%)
Dec 18, 2009	20.28	20.63	20.28	20.60	9,318,932	+0.36(+1.80%)
Dec 17, 2009	20.33	20.47	20.16	20.23	5,878,805	-0.32(-1.57%)
Dec 16, 2009	20.39	20.59	20.33	20.56	5,468,742	+0.25(+1.23%)
Dec 15, 2009	20.33	20.45	20.21	20.31	4,342,949	-0.16(-0.77%)
Dec 14, 2009	20.49	20.52	20.38	20.46	6,438,368	+0.00(+0.00%)
Dec 11, 2009	20.08	20.46	19.99	20.46	7,252,795	+0.52(+2.62%)
Dec 10, 2009	19.99	19.99	19.83	19.94	5,902,602	+0.11(+0.58%)
Dec 09, 2009	19.81	19.87	19.67	19.83	6,810,794	+0.01(+0.04%)
Dec 08, 2009	20.08	20.15	19.81	19.82	7,341,415	-0.39(-1.94%)
Dec 07, 2009	20.36	20.54	20.18	20.21	4,246,662	-0.23(-1.12%)
Dec 04, 2009	20.41	20.51	19.95	20.44	7,180,884	+0.31(+1.53%)
Dec 03, 2009	20.46	20.58	20.10	20.13	4,754,831	-0.22(-1.09%)
Dec 02, 2009	20.41	20.61	20.31	20.36	4,161,508	-0.03(-0.14%)

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.