Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	22.19	22.19	21.90	22.08	19,616,414	-0.11(-0.51%)
Feb 25, 2010	21.98	22.25	21.93	22.19	21,269,216	-0.01(-0.03%)
Feb 24, 2010	21.78	22.23	21.75	22.20	32,418,360	+0.44(+2.02%)
Feb 23, 2010	21.62	21.96	21.47	21.76	50,555,160	+0.30(+1.42%)
Feb 22, 2010	21.51	21.62	21.37	21.45	22,756,868	+0.12(+0.56%)
Feb 19, 2010	21.37	21.54	21.23	21.33	26,254,492	-0.11(-0.49%)
Feb 18, 2010	21.24	21.50	21.13	21.44	23,411,538	+0.20(+0.93%)
Feb 17, 2010	21.06	21.27	21.05	21.24	30,421,232	+0.41(+1.97%)
Feb 16, 2010	20.60	20.87	20.47	20.83	18,821,652	+0.31(+1.52%)
Feb 12, 2010	20.34	20.52	20.52	20.52	21,239,232	+0.01(+0.03%)
Feb 11, 2010	20.31	20.57	20.19	20.51	20,654,774	+0.24(+1.19%)
Feb 10, 2010	20.41	20.49	20.09	20.27	20,467,180	-0.16(-0.76%)
Feb 09, 2010	20.43	20.58	20.21	20.43	25,521,574	+0.06(+0.31%)
Feb 08, 2010	20.19	20.48	20.14	20.36	36,754,340	+0.57(+2.86%)
Feb 05, 2010	19.71	19.86	19.48	19.80	28,590,916	+0.04(+0.18%)
Feb 04, 2010	19.98	20.19	19.70	19.76	27,901,694	-0.64(-3.16%)
Feb 03, 2010	20.48	20.48	20.00	20.41	27,471,372	-0.13(-0.65%)
Feb 02, 2010	20.09	20.55	20.02	20.54	27,759,036	+0.46(+2.29%)
Feb 01, 2010	19.82	20.13	19.75	20.08	24,257,486	+0.26(+1.32%)
Jan 29, 2010	19.51	19.87	19.37	19.82	31,736,406	+0.47(+2.45%)
Jan 28, 2010	19.76	19.78	19.24	19.34	27,461,676	-0.35(-1.80%)
Jan 27, 2010	19.54	19.75	19.45	19.70	18,121,456	+0.08(+0.40%)
Jan 26, 2010	19.46	19.78	19.46	19.62	18,763,122	+0.08(+0.40%)
Jan 25, 2010	19.78	19.78	19.46	19.54	15,685,723	-0.07(-0.36%)
Jan 22, 2010	19.98	20.20	19.58	19.61	23,598,424	-0.54(-2.67%)
Jan 21, 2010	20.26	20.56	20.04	20.15	26,712,860	-0.13(-0.63%)
Jan 20, 2010	20.31	20.41	20.06	20.28	18,735,660	-0.16(-0.76%)
Jan 19, 2010	20.14	20.48	20.06	20.43	19,820,674	+0.22(+1.09%)
Jan 15, 2010	20.03	20.21	20.21	20.21	32,525,872	+0.19(+0.95%)
Jan 14, 2010	19.90	20.12	19.90	20.02	18,667,598	+0.12(+0.60%)
Jan 13, 2010	19.81	19.99	19.81	19.90	22,103,342	+0.11(+0.54%)
Jan 12, 2010	19.92	20.06	19.73	19.80	32,613,840	-0.13(-0.64%)
Jan 11, 2010	20.52	20.53	19.87	19.92	33,454,418	-0.58(-2.83%)
Jan 08, 2010	20.52	20.69	20.30	20.50	22,061,856	-0.10(-0.48%)
Jan 07, 2010	20.42	20.67	20.33	20.60	17,040,892	+0.24(+1.18%)
Jan 06, 2010	20.43	20.52	20.31	20.36	12,484,263	-0.07(-0.35%)
Jan 05, 2010	20.33	20.51	20.02	20.43	22,039,976	+0.15(+0.73%)
Jan 04, 2010	20.62	20.62	20.20	20.29	18,544,204	-0.18(-0.90%)
Dec 31, 2009	20.58	20.47	20.47	20.47	10,511,142	-0.14(-0.69%)
Dec 30, 2009	20.59	20.72	20.51	20.61	8,060,521	-0.10(-0.48%)
Dec 29, 2009	20.63	20.74	20.37	20.71	9,881,352	+0.06(+0.31%)
Dec 28, 2009	20.67	20.83	20.50	20.65	10,316,976	+0.01(+0.03%)
Dec 24, 2009	20.65	20.69	20.51	20.64	5,356,694	+0.12(+0.59%)
Dec 23, 2009	20.76	20.79	20.37	20.52	13,836,192	-0.21(-0.99%)
Dec 22, 2009	20.55	20.82	20.49	20.72	16,663,873	+0.13(+0.65%)
Dec 21, 2009	20.31	20.70	20.31	20.59	14,146,238	+0.32(+1.57%)
Dec 18, 2009	20.50	20.53	20.11	20.27	24,473,386	-0.11(-0.52%)
Dec 17, 2009	20.41	20.60	20.36	20.38	16,214,167	-0.33(-1.61%)
Dec 16, 2009	20.61	20.78	20.45	20.71	19,489,076	+0.18(+0.86%)
Dec 15, 2009	20.24	20.67	20.24	20.53	24,044,044	+0.11(+0.52%)
Dec 14, 2009	20.37	20.52	20.37	20.43	16,237,815	+0.27(+1.33%)
Dec 11, 2009	19.92	20.19	19.92	20.16	23,077,954	+0.35(+1.79%)
Dec 10, 2009	19.66	19.88	19.64	19.80	16,769,144	+0.31(+1.60%)
Dec 09, 2009	19.60	19.62	19.41	19.49	17,640,402	-0.09(-0.43%)
Dec 08, 2009	19.87	19.89	19.49	19.58	21,370,322	-0.39(-1.95%)
Dec 07, 2009	19.84	20.02	19.84	19.97	17,899,548	+0.10(+0.50%)
Dec 04, 2009	20.12	20.16	19.78	19.87	23,808,320	+0.11(+0.54%)
Dec 03, 2009	20.05	20.05	19.71	19.76	21,910,642	-0.28(-1.41%)
Dec 02, 2009	19.83	20.15	19.81	20.04	24,448,228	+0.23(+1.18%)

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.