Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	21.81	21.90	21.62	21.80	2,483,853	+0.05(+0.23%)
Feb 25, 2010	21.47	21.79	21.30	21.75	2,696,175	+0.03(+0.14%)
Feb 24, 2010	21.31	21.75	21.19	21.72	4,513,015	+0.42(+1.97%)
Feb 23, 2010	21.49	21.57	21.23	21.30	2,495,084	-0.30(-1.39%)
Feb 22, 2010	21.76	21.82	21.59	21.60	2,352,714	-0.10(-0.46%)
Feb 19, 2010	21.35	21.82	21.35	21.70	3,063,479	+0.21(+0.98%)
Feb 18, 2010	21.35	21.50	21.16	21.49	2,998,259	+0.11(+0.51%)
Feb 17, 2010	21.36	21.47	21.30	21.38	2,753,500	+0.08(+0.38%)
Feb 16, 2010	20.94	21.38	20.94	21.30	3,707,227	+0.57(+2.75%)
Feb 12, 2010	20.51	20.73	20.73	20.73	4,316,200	+0.01(+0.05%)
Feb 11, 2010	20.56	20.76	20.44	20.72	3,918,616	+0.08(+0.39%)
Feb 10, 2010	20.94	20.94	20.47	20.64	4,497,365	-0.38(-1.81%)
Feb 09, 2010	21.14	21.41	20.98	21.02	5,401,356	+0.15(+0.72%)
Feb 08, 2010	21.03	21.16	20.75	20.87	3,507,479	-0.12(-0.57%)
Feb 05, 2010	20.97	21.15	20.37	20.99	4,461,747	+0.06(+0.29%)
Feb 04, 2010	21.48	21.70	20.91	20.93	4,884,224	-0.77(-3.55%)
Feb 03, 2010	21.96	22.05	21.64	21.70	3,540,379	-0.28(-1.27%)
Feb 02, 2010	21.77	22.02	21.48	21.98	4,371,289	+0.46(+2.14%)
Feb 01, 2010	21.49	21.73	21.35	21.52	3,889,514	+0.27(+1.27%)
Jan 29, 2010	21.90	22.05	21.22	21.25	5,288,449	-0.56(-2.57%)
Jan 28, 2010	22.17	22.50	21.62	21.81	3,902,810	-0.23(-1.04%)
Jan 27, 2010	22.26	22.37	21.69	22.04	4,638,425	-0.22(-0.99%)
Jan 26, 2010	22.10	22.52	22.10	22.26	4,135,626	-0.03(-0.13%)
Jan 25, 2010	22.10	22.45	22.10	22.29	4,378,032	+0.30(+1.36%)
Jan 22, 2010	22.48	22.50	21.94	21.99	7,053,772	-0.62(-2.74%)
Jan 21, 2010	22.77	23.06	22.40	22.61	7,143,200	-0.13(-0.57%)
Jan 20, 2010	22.85	22.94	22.68	22.74	6,680,978	-0.29(-1.26%)
Jan 19, 2010	22.19	23.06	22.16	23.03	5,971,956	+0.91(+4.11%)
Jan 15, 2010	22.37	22.12	22.12	22.12	4,823,000	-0.06(-0.27%)
Jan 14, 2010	22.00	22.28	21.79	22.18	4,696,624	+0.48(+2.21%)
Jan 13, 2010	21.49	21.76	21.42	21.70	5,286,508	+0.57(+2.70%)
Jan 12, 2010	20.96	21.39	20.85	21.13	5,282,658	+0.07(+0.33%)
Jan 11, 2010	21.08	21.23	20.98	21.06	3,912,363	+0.07(+0.33%)
Jan 08, 2010	20.87	21.00	20.75	20.99	2,826,939	+0.18(+0.86%)
Jan 07, 2010	20.64	20.81	20.53	20.81	2,971,611	+0.11(+0.53%)
Jan 06, 2010	20.60	20.81	20.60	20.70	3,617,695	+0.04(+0.19%)
Jan 05, 2010	20.85	20.89	20.30	20.66	4,640,568	-0.15(-0.72%)
Jan 04, 2010	20.66	20.81	20.61	20.81	3,100,883	+0.30(+1.46%)
Dec 31, 2009	20.63	20.51	20.51	20.51	1,293,300	-0.14(-0.68%)
Dec 30, 2009	20.47	20.78	20.47	20.65	1,941,774	+0.09(+0.44%)
Dec 29, 2009	20.56	20.69	20.51	20.56	1,659,087	+0.02(+0.10%)
Dec 28, 2009	20.58	20.66	20.44	20.54	1,384,965	-0.04(-0.19%)
Dec 24, 2009	20.47	20.67	20.47	20.58	904,797	+0.07(+0.34%)
Dec 23, 2009	20.41	20.54	20.41	20.51	1,584,206	+0.07(+0.34%)
Dec 22, 2009	20.50	20.53	20.29	20.44	2,004,273	+0.02(+0.10%)
Dec 21, 2009	20.25	20.53	20.25	20.42	2,258,230	+0.19(+0.94%)
Dec 18, 2009	20.40	20.57	20.19	20.23	4,338,517	-0.12(-0.59%)
Dec 17, 2009	20.39	20.52	20.30	20.35	2,057,682	-0.12(-0.59%)
Dec 16, 2009	20.58	20.72	20.28	20.47	2,948,727	+0.07(+0.34%)
Dec 15, 2009	20.64	20.66	20.38	20.40	4,180,407	-0.17(-0.83%)
Dec 14, 2009	20.67	20.67	20.52	20.57	2,891,641	+0.38(+1.88%)
Dec 11, 2009	20.21	20.25	20.02	20.19	2,113,297	+0.08(+0.40%)
Dec 10, 2009	19.72	20.15	19.72	20.11	2,997,653	+0.43(+2.18%)
Dec 09, 2009	19.56	19.73	19.50	19.68	2,976,175	+0.14(+0.72%)
Dec 08, 2009	19.50	19.68	19.34	19.54	2,578,532	-0.08(-0.41%)
Dec 07, 2009	19.62	19.82	19.59	19.62	2,329,475	+0.00(+0.00%)
Dec 04, 2009	19.71	19.88	19.48	19.62	3,813,860	+0.20(+1.03%)
Dec 03, 2009	19.54	19.74	19.41	19.42	2,642,387	-0.09(-0.46%)
Dec 02, 2009	19.62	19.68	19.43	19.51	2,574,845	-0.06(-0.31%)

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.