Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	20.36	20.85	20.26	20.69	25,435,014	+0.32(+1.59%)
Feb 25, 2010	20.05	20.43	19.90	20.37	20,840,182	-0.05(-0.26%)
Feb 24, 2010	20.02	20.54	19.89	20.42	24,425,540	+0.49(+2.44%)
Feb 23, 2010	20.29	20.87	19.90	19.93	28,460,622	-0.41(-2.02%)
Feb 22, 2010	20.21	20.46	20.05	20.35	19,753,030	+0.22(+1.09%)
Feb 19, 2010	19.90	20.19	19.77	20.12	16,833,664	+0.11(+0.55%)
Feb 18, 2010	19.99	20.17	19.82	20.01	16,524,000	-0.10(-0.47%)
Feb 17, 2010	20.46	20.53	19.99	20.11	22,595,652	-0.32(-1.55%)
Feb 16, 2010	19.94	20.51	20.09	20.43	21,472,160	+0.48(+2.43%)
Feb 12, 2010	19.54	19.94	19.94	19.94	22,648,126	+0.03(+0.15%)
Feb 11, 2010	20.12	20.21	19.74	19.91	25,637,308	-0.29(-1.42%)
Feb 10, 2010	19.88	20.37	19.85	20.20	18,875,536	+0.28(+1.40%)
Feb 09, 2010	19.72	20.04	19.52	19.92	26,582,346	+0.10(+0.52%)
Feb 08, 2010	19.89	20.22	19.37	19.82	19,772,592	-0.20(-0.99%)
Feb 05, 2010	19.52	20.04	19.20	20.01	34,804,172	+0.46(+2.37%)
Feb 04, 2010	20.27	20.30	19.46	19.55	40,529,732	-0.93(-4.52%)
Feb 03, 2010	20.68	20.87	20.33	20.48	25,195,140	-0.12(-0.61%)
Feb 02, 2010	20.26	20.71	20.20	20.60	28,596,222	+0.31(+1.54%)
Feb 01, 2010	19.79	20.56	19.77	20.29	26,552,478	+0.63(+3.19%)
Jan 29, 2010	20.43	20.45	19.57	19.66	28,832,244	-0.52(-2.58%)
Jan 28, 2010	20.70	20.74	19.91	20.18	34,703,056	-0.34(-1.65%)
Jan 27, 2010	20.07	20.64	19.76	20.52	42,278,672	+0.49(+2.46%)
Jan 26, 2010	20.29	20.73	19.94	20.03	33,261,274	-0.30(-1.48%)
Jan 25, 2010	20.68	20.90	20.05	20.33	28,791,900	-0.04(-0.22%)
Jan 22, 2010	21.00	21.39	20.10	20.37	63,748,980	-1.13(-5.25%)
Jan 21, 2010	22.20	22.39	20.70	21.50	77,467,912	-0.95(-4.21%)
Jan 20, 2010	22.54	22.90	22.24	22.45	28,925,468	-0.39(-1.70%)
Jan 19, 2010	22.34	22.91	22.23	22.84	23,168,300	+0.57(+2.57%)
Jan 15, 2010	22.70	22.26	22.26	22.26	38,081,056	-0.60(-2.63%)
Jan 14, 2010	22.79	22.94	22.24	22.87	33,689,116	-0.04(-0.19%)
Jan 13, 2010	22.79	23.45	22.51	22.91	25,536,940	+0.10(+0.42%)
Jan 12, 2010	23.18	23.35	22.71	22.81	20,211,206	-0.67(-2.84%)
Jan 11, 2010	23.74	23.79	23.28	23.48	13,765,609	-0.15(-0.65%)
Jan 08, 2010	23.89	24.05	23.44	23.64	21,824,838	-0.49(-2.04%)
Jan 07, 2010	23.79	24.38	23.65	24.13	25,502,324	+0.34(+1.45%)
Jan 06, 2010	23.43	23.88	23.30	23.78	23,235,098	+0.30(+1.28%)
Jan 05, 2010	22.73	23.55	22.67	23.48	30,717,426	+0.83(+3.66%)
Jan 04, 2010	22.50	23.43	22.45	22.65	27,799,012	+0.96(+4.43%)
Dec 31, 2009	21.61	21.69	21.69	21.69	13,476,900	+0.08(+0.37%)
Dec 30, 2009	21.42	21.66	21.40	21.61	8,379,146	+0.04(+0.20%)
Dec 29, 2009	21.63	21.72	21.36	21.57	10,526,951	+0.10(+0.48%)
Dec 28, 2009	21.70	21.77	21.44	21.47	11,743,913	-0.23(-1.05%)
Dec 24, 2009	21.62	21.72	21.58	21.69	3,619,708	+0.14(+0.65%)
Dec 23, 2009	21.74	21.80	21.47	21.55	9,891,920	-0.14(-0.64%)
Dec 22, 2009	21.86	21.96	21.53	21.69	13,180,112	+0.01(+0.03%)
Dec 21, 2009	21.55	21.83	21.50	21.69	13,087,620	+0.28(+1.30%)
Dec 18, 2009	21.43	21.51	21.11	21.41	27,067,446	+0.07(+0.31%)
Dec 17, 2009	21.98	22.13	21.29	21.34	31,736,294	-0.89(-3.99%)
Dec 16, 2009	22.05	22.32	21.96	22.23	17,858,624	+0.35(+1.61%)
Dec 15, 2009	21.95	22.09	21.72	21.88	21,497,924	-0.23(-1.06%)
Dec 14, 2009	21.91	22.23	21.90	22.11	19,694,092	+0.29(+1.31%)
Dec 11, 2009	22.13	22.24	21.75	21.83	14,800,957	-0.33(-1.49%)
Dec 10, 2009	22.30	22.33	21.92	22.15	16,289,692	-0.09(-0.40%)
Dec 09, 2009	22.21	22.37	21.86	22.24	15,983,255	+0.15(+0.66%)
Dec 08, 2009	22.05	22.41	21.92	22.10	19,127,186	-0.17(-0.76%)
Dec 07, 2009	22.57	22.85	22.15	22.26	14,182,130	-0.43(-1.91%)
Dec 04, 2009	22.61	22.75	22.18	22.70	22,272,910	+0.56(+2.55%)
Dec 03, 2009	22.65	22.94	22.10	22.13	20,102,212	-0.29(-1.31%)
Dec 02, 2009	22.98	23.03	22.37	22.43	23,499,038	-0.67(-2.92%)

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.