Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	24.69	25.01	24.62	24.95	13,528,779	+0.15(+0.60%)
Feb 25, 2010	24.56	24.81	24.38	24.80	18,765,766	-0.32(-1.28%)
Feb 24, 2010	25.09	25.27	24.97	25.12	10,710,002	+0.17(+0.67%)
Feb 23, 2010	25.11	25.21	24.90	24.96	14,947,529	-0.48(-1.90%)
Feb 22, 2010	25.59	25.61	25.36	25.44	11,723,795	-0.02(-0.09%)
Feb 19, 2010	25.18	25.50	25.12	25.46	12,906,449	-0.21(-0.80%)
Feb 18, 2010	25.41	25.74	25.41	25.67	9,927,826	+0.23(+0.92%)
Feb 17, 2010	25.62	25.68	25.33	25.43	15,713,084	-0.41(-1.58%)
Feb 16, 2010	25.34	25.93	25.24	25.84	24,919,208	+0.59(+2.34%)
Feb 12, 2010	25.01	25.25	25.25	25.25	14,639,998	-0.06(-0.24%)
Feb 11, 2010	24.89	25.34	24.75	25.31	14,891,211	+0.53(+2.14%)
Feb 10, 2010	24.81	24.90	24.53	24.78	12,120,524	+0.02(+0.07%)
Feb 09, 2010	24.44	24.99	24.35	24.76	17,357,410	+0.50(+2.06%)
Feb 08, 2010	24.31	24.59	24.08	24.26	16,906,752	-0.30(-1.22%)
Feb 05, 2010	24.53	24.62	24.06	24.56	23,961,510	-0.14(-0.56%)
Feb 04, 2010	25.29	25.30	24.68	24.70	18,110,056	-0.82(-3.20%)
Feb 03, 2010	25.57	25.65	25.33	25.52	18,209,584	-0.10(-0.38%)
Feb 02, 2010	25.13	25.73	25.01	25.62	40,213,876	-0.74(-2.79%)
Feb 01, 2010	26.08	26.45	26.08	26.35	13,061,174	+0.43(+1.66%)
Jan 29, 2010	26.36	26.50	25.81	25.92	16,556,071	-1.02(-3.79%)
Jan 28, 2010	26.97	27.01	26.90	26.94	10,983,198	+0.12(+0.47%)
Jan 27, 2010	26.74	26.87	26.53	26.82	13,045,732	-0.20(-0.74%)
Jan 26, 2010	26.77	27.21	26.70	27.02	12,307,638	-0.03(-0.10%)
Jan 25, 2010	27.04	27.15	26.89	27.04	8,744,744	+0.31(+1.18%)
Jan 22, 2010	27.14	27.30	26.68	26.73	15,799,567	-0.79(-2.85%)
Jan 21, 2010	28.15	28.23	27.31	27.51	15,554,741	-0.69(-2.44%)
Jan 20, 2010	28.34	28.37	27.99	28.20	11,714,969	-0.58(-2.02%)
Jan 19, 2010	28.53	28.81	28.53	28.78	10,639,861	+0.31(+1.10%)
Jan 15, 2010	28.46	28.47	28.47	28.47	7,787,113	-0.04(-0.15%)
Jan 14, 2010	28.28	28.52	28.25	28.51	7,211,135	-0.03(-0.11%)
Jan 13, 2010	28.32	28.63	28.17	28.54	12,316,272	+0.14(+0.49%)
Jan 12, 2010	28.11	28.49	28.08	28.41	13,264,519	-0.18(-0.63%)
Jan 11, 2010	28.42	28.62	28.38	28.59	17,812,302	+0.87(+3.15%)
Jan 08, 2010	27.62	27.74	27.56	27.71	8,197,216	+0.06(+0.23%)
Jan 07, 2010	27.68	27.71	27.57	27.65	9,594,019	-0.01(-0.03%)
Jan 06, 2010	27.49	27.68	27.41	27.66	13,483,746	+0.14(+0.52%)
Jan 05, 2010	27.55	27.67	27.39	27.51	8,849,986	+0.19(+0.71%)
Jan 04, 2010	27.39	27.46	27.29	27.32	8,565,194	+0.55(+2.04%)
Dec 31, 2009	27.02	26.78	26.78	26.78	3,285,712	-0.09(-0.33%)
Dec 30, 2009	26.67	26.94	26.65	26.86	4,267,378	+0.05(+0.19%)
Dec 29, 2009	27.06	27.11	26.72	26.81	5,970,146	-0.27(-0.99%)
Dec 28, 2009	27.01	27.08	26.96	27.08	4,916,263	+0.18(+0.67%)
Dec 24, 2009	26.85	27.01	26.83	26.90	3,092,491	+0.15(+0.57%)
Dec 23, 2009	26.78	26.84	26.65	26.75	6,927,675	+0.20(+0.75%)
Dec 22, 2009	26.72	26.72	26.49	26.55	6,903,642	+0.15(+0.56%)
Dec 21, 2009	26.47	26.61	26.36	26.40	7,733,742	+0.45(+1.74%)
Dec 18, 2009	26.11	26.15	25.75	25.95	11,569,809	+0.13(+0.50%)
Dec 17, 2009	25.99	26.03	25.77	25.82	10,026,308	-0.54(-2.03%)
Dec 16, 2009	26.11	26.51	26.11	26.35	9,327,692	+0.29(+1.11%)
Dec 15, 2009	25.91	26.28	25.90	26.06	10,395,325	-0.16(-0.60%)
Dec 14, 2009	26.36	26.40	26.21	26.22	6,899,241	+0.15(+0.57%)
Dec 11, 2009	26.13	26.18	25.95	26.07	7,153,132	+0.03(+0.11%)
Dec 10, 2009	26.10	26.16	25.87	26.05	11,225,448	-0.14(-0.55%)
Dec 09, 2009	26.03	26.19	25.81	26.19	14,153,922	-0.16(-0.60%)
Dec 08, 2009	26.50	26.56	26.25	26.35	11,801,922	-0.52(-1.94%)
Dec 07, 2009	26.63	27.12	26.60	26.87	9,231,015	+0.14(+0.54%)
Dec 04, 2009	27.12	27.17	26.56	26.72	9,447,678	+0.11(+0.42%)
Dec 03, 2009	26.87	27.01	26.61	26.61	11,626,552	-0.47(-1.74%)
Dec 02, 2009	27.04	27.25	26.96	27.08	8,552,938	+0.03(+0.10%)

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.