Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	22.46	22.46	22.14	22.25	349,110	-0.21(-0.92%)
Feb 25, 2010	22.20	22.48	21.97	22.46	333,240	+0.05(+0.24%)
Feb 24, 2010	22.29	22.57	22.27	22.40	306,556	+0.12(+0.52%)
Feb 23, 2010	22.60	22.74	22.13	22.29	482,896	-0.39(-1.73%)
Feb 22, 2010	22.93	22.98	22.63	22.68	338,705	-0.13(-0.57%)
Feb 19, 2010	22.50	22.82	22.48	22.81	544,966	+0.22(+0.95%)
Feb 18, 2010	22.30	22.64	22.22	22.60	444,893	+0.37(+1.66%)
Feb 17, 2010	21.95	22.25	21.90	22.23	406,254	+0.38(+1.74%)
Feb 16, 2010	21.53	21.96	21.24	21.85	534,271	+0.50(+2.35%)
Feb 12, 2010	21.12	21.34	21.34	21.34	563,842	+0.12(+0.57%)
Feb 11, 2010	20.97	21.39	20.72	21.22	650,607	+0.28(+1.34%)
Feb 10, 2010	20.95	21.11	20.56	20.94	469,705	-0.01(-0.04%)
Feb 09, 2010	21.12	21.21	20.85	20.95	470,452	-0.03(-0.14%)
Feb 08, 2010	20.70	21.11	20.56	20.98	625,237	+0.24(+1.14%)
Feb 05, 2010	21.25	21.25	20.38	20.74	614,782	-0.50(-2.36%)
Feb 04, 2010	21.90	22.06	21.05	21.25	1,081,508	+0.12(+0.58%)
Feb 03, 2010	21.53	21.69	20.77	21.12	673,225	-0.54(-2.49%)
Feb 02, 2010	20.58	21.68	20.58	21.66	812,457	+1.22(+5.96%)
Feb 01, 2010	20.32	20.55	20.15	20.45	604,767	+0.22(+1.09%)
Jan 29, 2010	21.04	21.09	20.14	20.23	1,151,071	-0.76(-3.63%)
Jan 28, 2010	21.54	21.79	20.99	20.99	458,788	-0.59(-2.75%)
Jan 27, 2010	21.38	21.65	21.01	21.58	335,783	+0.11(+0.50%)
Jan 26, 2010	21.69	21.69	21.31	21.47	438,055	-0.25(-1.16%)
Jan 25, 2010	22.04	22.07	21.39	21.72	545,967	-0.23(-1.04%)
Jan 22, 2010	22.86	22.86	21.92	21.95	387,375	-0.91(-3.96%)
Jan 21, 2010	23.01	23.21	22.65	22.86	398,502	-0.06(-0.27%)
Jan 20, 2010	22.86	23.00	22.52	22.92	364,541	-0.16(-0.69%)
Jan 19, 2010	22.58	23.15	22.58	23.08	414,578	+0.47(+2.09%)
Jan 15, 2010	23.23	22.61	22.61	22.61	641,088	-0.72(-3.10%)
Jan 14, 2010	23.26	23.48	23.15	23.33	276,523	-0.05(-0.23%)
Jan 13, 2010	23.32	23.49	23.06	23.38	293,734	+0.08(+0.36%)
Jan 12, 2010	23.45	23.61	23.12	23.30	410,520	-0.33(-1.39%)
Jan 11, 2010	23.61	24.03	23.49	23.63	702,899	+0.16(+0.68%)
Jan 08, 2010	23.19	23.97	23.16	23.47	1,166,662	+0.18(+0.78%)
Jan 07, 2010	23.38	23.45	23.06	23.29	571,810	-0.12(-0.52%)
Jan 06, 2010	22.26	23.49	22.26	23.41	1,585,613	+1.10(+4.95%)
Jan 05, 2010	21.93	22.65	21.61	22.30	699,026	+0.24(+1.10%)
Jan 04, 2010	21.81	22.06	21.80	22.06	333,961	+0.40(+1.86%)
Dec 31, 2009	22.07	21.66	21.66	21.66	334,600	-0.46(-2.07%)
Dec 30, 2009	21.99	22.27	21.99	22.11	175,067	+0.03(+0.14%)
Dec 29, 2009	22.16	22.19	21.83	22.08	301,499	-0.11(-0.48%)
Dec 28, 2009	22.64	22.78	22.09	22.19	398,236	-0.43(-1.88%)
Dec 24, 2009	21.72	22.62	21.72	22.62	317,438	+0.81(+3.70%)
Dec 23, 2009	21.51	22.06	21.39	21.81	506,796	+0.26(+1.20%)
Dec 22, 2009	20.71	21.55	20.71	21.55	673,232	+0.73(+3.51%)
Dec 21, 2009	20.67	20.90	20.67	20.82	476,444	+0.09(+0.44%)
Dec 18, 2009	20.84	20.98	20.51	20.73	841,948	-0.01(-0.04%)
Dec 17, 2009	20.66	20.75	20.50	20.74	392,300	-0.08(-0.40%)
Dec 16, 2009	20.76	20.85	20.52	20.82	509,837	+0.18(+0.85%)
Dec 15, 2009	20.04	20.65	19.99	20.64	730,657	+0.46(+2.30%)
Dec 14, 2009	20.07	20.19	20.00	20.18	419,296	+0.21(+1.03%)
Dec 11, 2009	19.74	19.98	19.70	19.97	343,521	+0.28(+1.43%)
Dec 10, 2009	19.72	19.81	19.61	19.69	356,341	+0.11(+0.54%)
Dec 09, 2009	19.83	19.83	19.33	19.59	464,262	-0.32(-1.61%)
Dec 08, 2009	20.33	20.40	19.65	19.91	707,627	-0.54(-2.64%)
Dec 07, 2009	19.72	20.61	19.63	20.45	1,496,715	+0.77(+3.91%)
Dec 04, 2009	19.56	19.71	19.26	19.68	483,579	+0.38(+1.97%)
Dec 03, 2009	19.43	19.65	19.28	19.30	360,811	-0.14(-0.70%)
Dec 02, 2009	19.22	19.75	19.06	19.43	522,719	+0.21(+1.11%)

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.