Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	24.15	24.34	23.78	24.26	15,813,241	+0.19(+0.80%)
Feb 25, 2010	23.57	24.14	23.26	24.06	16,322,570	+0.02(+0.07%)
Feb 24, 2010	24.31	24.50	23.82	24.05	22,655,572	-0.18(-0.73%)
Feb 23, 2010	24.72	24.86	24.11	24.23	18,047,456	-0.66(-2.64%)
Feb 22, 2010	25.60	25.79	24.76	24.88	18,685,182	-0.62(-2.42%)
Feb 19, 2010	25.20	25.73	25.02	25.50	15,121,897	+0.20(+0.79%)
Feb 18, 2010	24.81	25.40	24.81	25.30	14,318,604	+0.37(+1.48%)
Feb 17, 2010	24.99	25.06	24.65	24.93	14,204,243	+0.02(+0.10%)
Feb 16, 2010	24.61	24.98	24.41	24.91	18,734,946	+0.83(+3.43%)
Feb 12, 2010	23.74	24.08	24.08	24.08	18,676,324	-0.11(-0.46%)
Feb 11, 2010	23.46	24.25	23.16	24.19	18,067,830	+0.75(+3.18%)
Feb 10, 2010	23.27	23.67	22.86	23.45	15,147,499	+0.12(+0.52%)
Feb 09, 2010	22.91	23.81	22.91	23.33	25,151,506	+0.41(+1.79%)
Feb 08, 2010	22.73	23.28	22.50	22.92	20,366,030	+0.22(+0.99%)
Feb 05, 2010	23.11	23.47	22.23	22.69	27,547,422	-0.46(-1.97%)
Feb 04, 2010	24.04	24.04	23.03	23.15	22,389,532	-1.20(-4.94%)
Feb 03, 2010	24.63	25.04	24.19	24.35	13,825,451	-0.32(-1.30%)
Feb 02, 2010	24.71	25.27	24.41	24.67	20,462,484	+0.12(+0.47%)
Feb 01, 2010	23.72	24.63	23.69	24.56	17,219,860	+1.13(+4.81%)
Jan 29, 2010	24.05	24.59	23.27	23.43	22,685,402	-0.35(-1.48%)
Jan 28, 2010	24.73	24.73	23.55	23.78	21,044,806	-0.61(-2.50%)
Jan 27, 2010	24.65	24.76	23.58	24.39	24,198,160	-0.38(-1.52%)
Jan 26, 2010	24.73	25.26	24.31	24.77	23,599,850	-0.15(-0.61%)
Jan 25, 2010	23.82	25.27	23.68	24.92	37,168,640	-0.06(-0.26%)
Jan 22, 2010	25.89	26.05	24.91	24.99	26,902,046	-1.11(-4.24%)
Jan 21, 2010	26.67	26.89	26.07	26.09	25,962,058	-0.59(-2.22%)
Jan 20, 2010	27.35	27.47	26.48	26.69	21,770,786	-1.07(-3.84%)
Jan 19, 2010	27.15	27.85	27.15	27.75	14,982,265	+0.46(+1.67%)
Jan 15, 2010	27.43	27.30	27.30	27.30	14,918,695	-0.22(-0.82%)
Jan 14, 2010	27.34	27.79	27.03	27.52	14,969,616	+0.21(+0.76%)
Jan 13, 2010	26.75	27.44	26.61	27.31	17,310,046	+0.61(+2.28%)
Jan 12, 2010	26.61	27.06	26.36	26.70	19,621,642	-0.39(-1.45%)
Jan 11, 2010	27.84	27.97	26.78	27.10	19,875,608	-0.27(-1.00%)
Jan 08, 2010	26.43	27.39	26.06	27.37	28,691,132	+1.32(+5.05%)
Jan 07, 2010	25.92	26.09	25.60	26.05	11,211,129	+0.06(+0.25%)
Jan 06, 2010	25.46	26.14	25.38	25.99	19,598,142	+0.60(+2.37%)
Jan 05, 2010	25.09	25.53	24.86	25.39	23,673,956	+0.32(+1.28%)
Jan 04, 2010	24.64	25.14	24.59	25.07	14,425,632	+0.93(+3.86%)
Dec 31, 2009	24.31	24.14	24.14	24.14	9,572,594	+0.10(+0.40%)
Dec 30, 2009	23.76	24.10	23.54	24.04	9,313,863	+0.26(+1.11%)
Dec 29, 2009	24.39	24.49	23.70	23.78	11,623,945	-0.54(-2.21%)
Dec 28, 2009	24.32	24.58	24.20	24.31	6,733,848	+0.03(+0.13%)
Dec 24, 2009	24.47	24.58	24.22	24.28	4,221,008	-0.15(-0.62%)
Dec 23, 2009	24.42	24.51	24.31	24.43	9,021,080	+0.24(+0.99%)
Dec 22, 2009	24.23	24.47	24.14	24.19	10,331,277	-0.23(-0.95%)
Dec 21, 2009	23.97	24.59	23.97	24.43	14,240,387	+0.67(+2.80%)
Dec 18, 2009	24.37	24.38	23.65	23.76	20,990,676	-0.37(-1.53%)
Dec 17, 2009	23.59	24.24	23.50	24.13	25,004,548	+0.47(+2.00%)
Dec 16, 2009	23.54	24.17	23.50	23.66	14,435,201	+0.30(+1.27%)
Dec 15, 2009	22.94	23.66	22.94	23.36	14,932,274	+0.38(+1.68%)
Dec 14, 2009	23.14	23.22	22.96	22.97	12,169,243	+0.43(+1.89%)
Dec 11, 2009	22.46	22.90	22.36	22.55	14,547,610	-0.05(-0.21%)
Dec 10, 2009	22.12	22.78	22.12	22.60	18,609,760	+0.57(+2.59%)
Dec 09, 2009	21.38	22.15	21.30	22.03	21,884,640	+0.53(+2.46%)
Dec 08, 2009	21.94	21.98	21.42	21.50	22,556,004	-0.72(-3.25%)
Dec 07, 2009	22.12	22.65	22.06	22.22	11,301,028	-0.09(-0.40%)
Dec 04, 2009	22.89	23.23	21.98	22.31	16,581,736	-0.20(-0.89%)
Dec 03, 2009	23.06	23.15	22.44	22.51	17,985,332	-0.71(-3.07%)
Dec 02, 2009	23.45	23.72	23.06	23.22	14,686,254	-0.32(-1.36%)

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.