Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	20.88	21.08	20.70	21.01	11,694,443	+0.27(+1.30%)
Feb 25, 2010	20.56	20.89	20.26	20.74	21,248,528	-0.01(-0.07%)
Feb 24, 2010	20.79	20.89	20.51	20.75	16,222,770	-0.04(-0.17%)
Feb 23, 2010	20.90	20.94	20.54	20.79	17,639,800	-0.21(-0.99%)
Feb 22, 2010	20.86	21.25	20.86	21.00	11,594,070	+0.15(+0.72%)
Feb 19, 2010	20.78	20.96	20.56	20.85	18,818,394	+0.06(+0.28%)
Feb 18, 2010	21.00	21.00	20.75	20.79	18,455,502	-0.26(-1.25%)
Feb 17, 2010	21.12	21.17	20.92	21.05	13,349,482	-0.04(-0.21%)
Feb 16, 2010	21.22	21.36	21.02	21.10	18,762,398	-0.02(-0.08%)
Feb 12, 2010	21.32	21.11	21.11	21.11	158,473,072	-0.33(-1.54%)
Feb 11, 2010	21.24	21.47	21.05	21.44	13,052,187	+0.20(+0.93%)
Feb 10, 2010	20.76	21.33	20.76	21.24	19,572,342	+0.32(+1.54%)
Feb 09, 2010	21.40	21.41	20.88	20.92	17,607,662	+0.09(+0.41%)
Feb 08, 2010	20.69	21.39	20.61	20.84	30,079,956	+0.17(+0.81%)
Feb 05, 2010	21.10	21.10	20.33	20.67	62,091,656	-0.13(-0.62%)
Feb 04, 2010	21.94	22.05	20.68	20.80	115,752,048	-2.38(-10.29%)
Feb 03, 2010	23.64	23.78	23.13	23.18	19,171,888	-0.47(-1.97%)
Feb 02, 2010	23.99	24.00	23.58	23.65	14,315,603	-0.28(-1.16%)
Feb 01, 2010	23.51	24.02	23.51	23.93	9,963,009	+0.53(+2.25%)
Jan 29, 2010	23.52	23.89	23.32	23.40	16,069,039	+0.04(+0.18%)
Jan 28, 2010	24.00	24.15	23.02	23.36	17,214,940	-0.64(-2.68%)
Jan 27, 2010	23.38	24.01	23.25	24.00	10,750,323	+0.72(+3.11%)
Jan 26, 2010	23.60	23.70	23.23	23.28	11,952,306	-0.36(-1.52%)
Jan 25, 2010	23.73	23.80	23.27	23.64	11,545,390	+0.06(+0.25%)
Jan 22, 2010	24.10	24.44	23.51	23.58	14,151,598	-0.63(-2.59%)
Jan 21, 2010	24.68	25.00	23.98	24.20	15,091,863	-0.46(-1.85%)
Jan 20, 2010	24.63	24.92	24.55	24.66	10,905,570	-0.13(-0.51%)
Jan 19, 2010	24.58	25.27	24.50	24.79	15,627,497	+0.20(+0.80%)
Jan 15, 2010	24.51	24.59	24.59	24.59	207,399,152	+0.20(+0.83%)
Jan 14, 2010	23.99	24.52	23.83	24.39	13,278,159	+0.41(+1.69%)
Jan 13, 2010	23.58	23.99	23.38	23.98	9,168,251	+0.61(+2.60%)
Jan 12, 2010	23.37	23.68	23.27	23.38	9,178,974	-0.01(-0.06%)
Jan 11, 2010	23.84	23.91	23.21	23.39	11,930,401	-0.39(-1.65%)
Jan 08, 2010	23.63	23.87	23.57	23.78	9,221,471	+0.01(+0.04%)
Jan 07, 2010	23.73	23.79	23.50	23.77	12,038,827	-0.16(-0.65%)
Jan 06, 2010	23.99	23.99	23.64	23.93	11,518,572	-0.05(-0.20%)
Jan 05, 2010	24.14	24.15	23.69	23.98	13,783,905	-0.07(-0.30%)
Jan 04, 2010	24.15	24.17	23.97	24.05	9,954,994	+0.08(+0.34%)
Dec 31, 2009	24.21	23.97	23.97	23.97	105,718,976	-0.19(-0.78%)
Dec 30, 2009	24.19	24.22	24.04	24.15	4,438,872	-0.04(-0.15%)
Dec 29, 2009	24.13	24.25	24.07	24.19	6,521,070	+0.13(+0.54%)
Dec 28, 2009	23.96	24.10	23.69	24.06	7,577,491	+0.15(+0.61%)
Dec 24, 2009	23.84	24.05	23.83	23.91	2,938,780	+0.01(+0.04%)
Dec 23, 2009	23.97	24.12	23.77	23.90	8,756,165	-0.03(-0.12%)
Dec 22, 2009	23.95	24.17	23.87	23.93	9,037,232	+0.02(+0.10%)
Dec 21, 2009	23.97	24.02	23.75	23.91	9,852,757	+0.05(+0.20%)
Dec 18, 2009	23.34	23.94	23.30	23.86	26,785,576	+0.66(+2.86%)
Dec 17, 2009	22.98	23.30	22.94	23.20	13,706,928	+0.14(+0.61%)
Dec 16, 2009	22.98	23.19	22.94	23.06	14,800,838	+0.07(+0.28%)
Dec 15, 2009	23.11	23.37	22.91	22.99	16,180,429	-0.18(-0.78%)
Dec 14, 2009	22.90	23.20	22.89	23.17	13,409,060	+0.33(+1.45%)
Dec 11, 2009	23.02	23.03	22.81	22.84	9,037,296	-0.02(-0.07%)
Dec 10, 2009	22.91	22.98	22.65	22.86	10,412,636	+0.11(+0.49%)
Dec 09, 2009	22.27	22.78	22.23	22.75	9,850,204	+0.41(+1.81%)
Dec 08, 2009	22.28	22.44	22.16	22.34	7,411,479	-0.03(-0.14%)
Dec 07, 2009	22.42	22.70	22.24	22.37	8,150,956	-0.22(-0.99%)
Dec 04, 2009	22.47	22.77	22.05	22.59	15,293,546	+0.48(+2.19%)
Dec 03, 2009	22.83	22.92	22.04	22.11	12,898,591	-0.59(-2.58%)
Dec 02, 2009	22.68	23.12	22.65	22.70	14,933,078	-0.05(-0.23%)

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.