Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	20.51	20.63	20.29	20.58	2,228,847	+0.06(+0.27%)
Feb 25, 2010	20.21	20.57	20.05	20.52	2,467,248	-0.06(-0.30%)
Feb 24, 2010	20.51	20.67	20.32	20.59	2,226,388	+0.19(+0.95%)
Feb 23, 2010	20.75	20.80	20.23	20.39	2,086,629	-0.44(-2.09%)
Feb 22, 2010	20.86	20.96	20.64	20.83	2,451,613	+0.09(+0.42%)
Feb 19, 2010	20.63	20.86	20.54	20.74	1,798,871	+0.06(+0.27%)
Feb 18, 2010	20.36	20.72	20.36	20.69	1,412,108	+0.19(+0.94%)
Feb 17, 2010	20.66	20.72	20.34	20.49	1,784,080	-0.01(-0.05%)
Feb 16, 2010	20.26	20.53	20.16	20.50	2,309,398	+0.46(+2.31%)
Feb 12, 2010	19.65	20.04	20.04	20.04	4,420,642	+0.05(+0.26%)
Feb 11, 2010	19.81	20.08	19.62	19.99	2,490,660	+0.17(+0.85%)
Feb 10, 2010	20.00	20.10	19.55	19.82	2,287,954	-0.18(-0.88%)
Feb 09, 2010	19.84	20.14	19.59	19.99	2,423,551	+0.01(+0.03%)
Feb 08, 2010	19.89	20.07	19.51	19.99	2,792,430	+0.07(+0.35%)
Feb 05, 2010	19.91	20.07	19.31	19.92	4,516,779	+0.06(+0.28%)
Feb 04, 2010	20.24	20.24	19.70	19.86	2,904,411	-0.60(-2.95%)
Feb 03, 2010	20.43	20.71	20.26	20.47	2,312,702	-0.13(-0.64%)
Feb 02, 2010	20.70	20.85	20.38	20.60	4,876,580	-0.12(-0.60%)
Feb 01, 2010	20.08	20.73	20.08	20.72	3,570,922	+1.19(+6.09%)
Jan 29, 2010	20.40	20.70	19.50	19.53	5,766,354	-0.16(-0.79%)
Jan 28, 2010	20.04	20.17	19.46	19.69	2,451,789	-0.37(-1.86%)
Jan 27, 2010	19.93	20.12	19.59	20.06	1,911,939	+0.12(+0.62%)
Jan 26, 2010	19.98	20.32	19.87	19.94	1,570,937	-0.14(-0.71%)
Jan 25, 2010	20.16	20.29	20.06	20.08	1,211,121	+0.24(+1.22%)
Jan 22, 2010	20.24	20.44	19.82	19.84	2,176,064	-0.46(-2.28%)
Jan 21, 2010	21.12	21.21	20.30	20.30	2,343,452	-0.75(-3.58%)
Jan 20, 2010	21.09	21.09	20.69	21.05	1,638,583	-0.30(-1.42%)
Jan 19, 2010	20.89	21.36	20.76	21.36	1,372,720	+0.48(+2.30%)
Jan 15, 2010	20.95	20.88	20.88	20.88	3,762,581	-0.10(-0.46%)
Jan 14, 2010	21.20	21.37	20.91	20.98	1,789,903	-0.30(-1.43%)
Jan 13, 2010	20.85	21.38	20.73	21.28	2,150,007	+0.46(+2.21%)
Jan 12, 2010	20.75	20.87	20.54	20.82	3,000,339	-0.22(-1.05%)
Jan 11, 2010	21.19	21.25	20.93	21.04	1,237,904	+0.01(+0.05%)
Jan 08, 2010	20.89	21.06	20.79	21.03	1,234,547	+0.06(+0.26%)
Jan 07, 2010	20.84	21.15	20.78	20.98	1,557,182	+0.05(+0.25%)
Jan 06, 2010	21.05	21.42	20.72	20.92	4,483,971	-0.14(-0.67%)
Jan 05, 2010	21.38	21.46	20.86	21.07	3,284,222	-0.27(-1.28%)
Jan 04, 2010	21.25	21.40	21.03	21.34	2,092,790	+0.52(+2.51%)
Dec 31, 2009	21.20	20.82	20.82	20.82	2,295,400	-0.34(-1.62%)
Dec 30, 2009	21.07	21.38	21.04	21.16	1,423,327	-0.03(-0.13%)
Dec 29, 2009	21.30	21.41	21.10	21.19	1,199,963	-0.03(-0.13%)
Dec 28, 2009	21.04	21.26	21.02	21.21	1,137,508	+0.17(+0.79%)
Dec 24, 2009	21.12	21.21	20.90	21.05	691,786	-0.05(-0.25%)
Dec 23, 2009	20.89	21.23	20.77	21.10	1,415,531	+0.26(+1.23%)
Dec 22, 2009	20.72	20.91	20.69	20.84	1,328,675	+0.10(+0.48%)
Dec 21, 2009	20.46	20.82	20.34	20.74	1,828,003	+0.45(+2.23%)
Dec 18, 2009	20.69	20.89	20.12	20.29	5,517,058	-0.31(-1.51%)
Dec 17, 2009	21.01	21.03	20.57	20.60	2,141,219	-0.63(-2.98%)
Dec 16, 2009	20.83	21.34	20.78	21.23	2,805,143	+0.57(+2.78%)
Dec 15, 2009	20.44	20.74	20.38	20.66	2,817,922	+0.08(+0.37%)
Dec 14, 2009	20.59	20.69	20.54	20.59	2,073,202	+0.11(+0.52%)
Dec 11, 2009	20.54	20.70	20.24	20.48	1,929,262	-0.04(-0.20%)
Dec 10, 2009	20.70	20.76	20.47	20.52	3,657,731	+0.13(+0.63%)
Dec 09, 2009	20.19	20.44	20.10	20.39	3,860,854	+0.18(+0.90%)
Dec 08, 2009	20.24	20.41	20.10	20.21	4,034,205	-0.27(-1.29%)
Dec 07, 2009	20.56	20.59	20.31	20.47	3,389,562	-0.09(-0.44%)
Dec 04, 2009	20.97	21.33	20.31	20.56	3,540,156	-0.12(-0.60%)
Dec 03, 2009	21.12	21.12	20.62	20.69	2,740,283	-0.35(-1.69%)
Dec 02, 2009	20.88	21.11	20.83	21.04	2,428,566	+0.14(+0.68%)

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.