Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	20.22	20.34	20.01	20.29	2,260,778	+0.05(+0.27%)
Feb 25, 2010	19.93	20.28	19.77	20.23	2,502,594	-0.06(-0.30%)
Feb 24, 2010	20.22	20.38	20.03	20.29	2,258,283	+0.19(+0.95%)
Feb 23, 2010	20.46	20.51	19.95	20.10	2,116,522	-0.43(-2.09%)
Feb 22, 2010	20.57	20.67	20.35	20.53	2,486,735	+0.09(+0.42%)
Feb 19, 2010	20.34	20.56	20.25	20.45	1,824,641	+0.05(+0.27%)
Feb 18, 2010	20.07	20.43	20.07	20.39	1,432,338	+0.19(+0.94%)
Feb 17, 2010	20.37	20.43	20.05	20.20	1,809,639	-0.01(-0.05%)
Feb 16, 2010	19.98	20.24	19.88	20.21	2,342,482	+0.46(+2.31%)
Feb 12, 2010	19.37	19.76	19.76	19.76	4,483,973	+0.05(+0.26%)
Feb 11, 2010	19.53	19.80	19.34	19.70	2,526,341	+0.17(+0.85%)
Feb 10, 2010	19.72	19.81	19.28	19.54	2,320,731	-0.17(-0.88%)
Feb 09, 2010	19.56	19.85	19.31	19.71	2,458,271	+0.01(+0.03%)
Feb 08, 2010	19.61	19.78	19.23	19.70	2,832,434	+0.07(+0.35%)
Feb 05, 2010	19.63	19.79	19.03	19.64	4,581,486	+0.05(+0.28%)
Feb 04, 2010	19.95	19.95	19.42	19.58	2,946,019	-0.60(-2.95%)
Feb 03, 2010	20.14	20.42	19.97	20.18	2,345,834	-0.13(-0.64%)
Feb 02, 2010	20.40	20.56	20.09	20.31	4,946,442	-0.12(-0.60%)
Feb 01, 2010	19.79	20.44	19.79	20.43	3,622,079	+1.17(+6.09%)
Jan 29, 2010	20.11	20.41	19.22	19.26	5,848,963	-0.15(-0.79%)
Jan 28, 2010	19.76	19.89	19.18	19.41	2,486,914	-0.37(-1.86%)
Jan 27, 2010	19.65	19.83	19.31	19.78	1,939,330	+0.12(+0.62%)
Jan 26, 2010	19.69	20.03	19.59	19.66	1,593,442	-0.14(-0.71%)
Jan 25, 2010	19.88	20.00	19.78	19.80	1,228,472	+0.24(+1.22%)
Jan 22, 2010	19.96	20.15	19.54	19.56	2,207,238	-0.46(-2.28%)
Jan 21, 2010	20.83	20.91	20.01	20.02	2,377,025	-0.74(-3.58%)
Jan 20, 2010	20.79	20.79	20.39	20.76	1,662,058	-0.30(-1.42%)
Jan 19, 2010	20.59	21.06	20.47	21.06	1,392,385	+0.47(+2.30%)
Jan 15, 2010	20.66	20.58	20.58	20.58	3,816,484	-0.10(-0.46%)
Jan 14, 2010	20.90	21.07	20.61	20.68	1,815,545	-0.30(-1.43%)
Jan 13, 2010	20.55	21.08	20.44	20.98	2,180,808	+0.45(+2.21%)
Jan 12, 2010	20.46	20.57	20.25	20.53	3,043,322	-0.22(-1.05%)
Jan 11, 2010	20.89	20.95	20.63	20.74	1,255,638	+0.01(+0.05%)
Jan 08, 2010	20.59	20.76	20.50	20.73	1,252,233	+0.05(+0.26%)
Jan 07, 2010	20.55	20.85	20.49	20.68	1,579,490	+0.05(+0.25%)
Jan 06, 2010	20.75	21.12	20.43	20.63	4,548,209	-0.14(-0.67%)
Jan 05, 2010	21.07	21.16	20.57	20.77	3,331,272	-0.27(-1.28%)
Jan 04, 2010	20.95	21.10	20.73	21.04	2,122,772	+0.51(+2.51%)
Dec 31, 2009	20.90	20.52	20.52	20.52	2,328,284	-0.34(-1.62%)
Dec 30, 2009	20.77	21.07	20.75	20.86	1,443,718	-0.03(-0.13%)
Dec 29, 2009	21.00	21.11	20.80	20.89	1,217,153	-0.03(-0.13%)
Dec 28, 2009	20.74	20.96	20.73	20.91	1,153,804	+0.16(+0.79%)
Dec 24, 2009	20.83	20.91	20.60	20.75	701,696	-0.05(-0.25%)
Dec 23, 2009	20.59	20.93	20.47	20.80	1,435,810	+0.25(+1.23%)
Dec 22, 2009	20.42	20.61	20.40	20.55	1,347,710	+0.10(+0.48%)
Dec 21, 2009	20.17	20.53	20.06	20.45	1,854,191	+0.45(+2.23%)
Dec 18, 2009	20.40	20.59	19.84	20.00	5,596,095	-0.31(-1.51%)
Dec 17, 2009	20.71	20.73	20.28	20.31	2,171,894	-0.62(-2.98%)
Dec 16, 2009	20.53	21.04	20.48	20.93	2,845,329	+0.57(+2.78%)
Dec 15, 2009	20.15	20.45	20.10	20.37	2,858,292	+0.07(+0.37%)
Dec 14, 2009	20.30	20.40	20.25	20.29	2,102,902	+0.11(+0.52%)
Dec 11, 2009	20.25	20.40	19.95	20.19	1,956,900	-0.04(-0.20%)
Dec 10, 2009	20.41	20.47	20.18	20.23	3,710,132	+0.05(+0.25%)
Dec 09, 2009	19.98	20.22	19.89	20.18	3,901,620	+0.18(+0.90%)
Dec 08, 2009	20.03	20.19	19.89	20.00	4,076,802	-0.26(-1.29%)
Dec 07, 2009	20.35	20.38	20.10	20.26	3,425,352	-0.09(-0.44%)
Dec 04, 2009	20.75	21.11	20.10	20.35	3,577,535	-0.12(-0.60%)
Dec 03, 2009	20.90	20.90	20.41	20.47	2,769,217	-0.35(-1.69%)
Dec 02, 2009	20.66	20.89	20.61	20.82	2,454,209	+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.