Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	22.34	22.34	22.05	22.23	19,480,986	-0.11(-0.51%)
Feb 25, 2010	22.14	22.41	22.08	22.34	21,122,378	-0.01(-0.03%)
Feb 24, 2010	21.93	22.39	21.90	22.35	32,194,550	+0.44(+2.02%)
Feb 23, 2010	21.77	22.11	21.62	21.91	50,206,140	+0.31(+1.42%)
Feb 22, 2010	21.66	21.77	21.52	21.60	22,599,758	+0.12(+0.56%)
Feb 19, 2010	21.52	21.69	21.37	21.48	26,073,236	-0.11(-0.49%)
Feb 18, 2010	21.39	21.64	21.28	21.59	23,249,908	+0.20(+0.93%)
Feb 17, 2010	21.20	21.42	21.20	21.39	30,211,210	+0.41(+1.97%)
Feb 16, 2010	20.75	21.02	20.61	20.97	18,691,712	+0.31(+1.52%)
Feb 12, 2010	20.48	20.66	20.66	20.66	21,092,600	+0.01(+0.03%)
Feb 11, 2010	20.45	20.71	20.33	20.65	20,512,176	+0.24(+1.19%)
Feb 10, 2010	20.55	20.63	20.23	20.41	20,325,878	-0.16(-0.76%)
Feb 09, 2010	20.57	20.72	20.36	20.57	25,345,378	+0.06(+0.31%)
Feb 08, 2010	20.33	20.62	20.28	20.50	36,500,596	+0.57(+2.86%)
Feb 05, 2010	19.84	20.00	19.61	19.93	28,393,530	+0.04(+0.18%)
Feb 04, 2010	20.12	20.33	19.84	19.90	27,709,066	-0.65(-3.16%)
Feb 03, 2010	20.62	20.62	20.13	20.55	27,281,714	-0.14(-0.65%)
Feb 02, 2010	20.23	20.70	20.16	20.68	27,567,394	+0.46(+2.29%)
Feb 01, 2010	19.96	20.27	19.88	20.22	24,090,018	+0.26(+1.32%)
Jan 29, 2010	19.64	20.01	19.51	19.96	31,517,304	+0.48(+2.45%)
Jan 28, 2010	19.90	19.91	19.37	19.48	27,272,086	-0.36(-1.80%)
Jan 27, 2010	19.68	19.89	19.59	19.84	17,996,350	+0.08(+0.40%)
Jan 26, 2010	19.59	19.91	19.59	19.76	18,633,586	+0.08(+0.40%)
Jan 25, 2010	19.91	19.91	19.60	19.68	15,577,432	-0.07(-0.36%)
Jan 22, 2010	20.12	20.34	19.72	19.75	23,435,506	-0.54(-2.67%)
Jan 21, 2010	20.40	20.70	20.18	20.29	26,528,440	-0.13(-0.63%)
Jan 20, 2010	20.45	20.55	20.20	20.42	18,606,312	-0.16(-0.76%)
Jan 19, 2010	20.28	20.63	20.20	20.58	19,683,836	+0.22(+1.08%)
Jan 15, 2010	20.17	20.36	20.36	20.36	32,301,320	+0.19(+0.95%)
Jan 14, 2010	20.03	20.26	20.03	20.16	18,538,720	+0.12(+0.60%)
Jan 13, 2010	19.95	20.13	19.95	20.04	21,950,746	+0.11(+0.54%)
Jan 12, 2010	20.06	20.20	19.87	19.93	32,388,682	-0.13(-0.64%)
Jan 11, 2010	20.66	20.68	20.01	20.06	33,223,456	-0.58(-2.83%)
Jan 08, 2010	20.66	20.83	20.44	20.65	21,909,544	-0.10(-0.48%)
Jan 07, 2010	20.56	20.82	20.47	20.75	16,923,244	+0.24(+1.18%)
Jan 06, 2010	20.58	20.66	20.45	20.50	12,398,074	-0.07(-0.35%)
Jan 05, 2010	20.47	20.65	20.16	20.58	21,887,816	+0.15(+0.73%)
Jan 04, 2010	20.77	20.77	20.34	20.43	18,416,178	-0.19(-0.90%)
Dec 31, 2009	20.73	20.61	20.61	20.61	10,438,575	-0.14(-0.69%)
Dec 30, 2009	20.73	20.86	20.65	20.75	8,004,873	-0.10(-0.48%)
Dec 29, 2009	20.78	20.88	20.51	20.85	9,813,134	+0.06(+0.31%)
Dec 28, 2009	20.82	20.97	20.64	20.79	10,245,750	+0.01(+0.03%)
Dec 24, 2009	20.79	20.83	20.65	20.78	5,319,712	+0.12(+0.59%)
Dec 23, 2009	20.90	20.93	20.51	20.66	13,740,670	-0.21(-0.99%)
Dec 22, 2009	20.70	20.96	20.63	20.87	16,548,829	+0.14(+0.65%)
Dec 21, 2009	20.45	20.84	20.45	20.73	14,048,575	+0.32(+1.57%)
Dec 18, 2009	20.65	20.68	20.25	20.41	24,304,426	-0.11(-0.52%)
Dec 17, 2009	20.55	20.75	20.50	20.52	16,102,228	-0.33(-1.61%)
Dec 16, 2009	20.75	20.93	20.59	20.85	19,354,526	+0.18(+0.86%)
Dec 15, 2009	20.38	20.81	20.38	20.68	23,878,050	+0.11(+0.52%)
Dec 14, 2009	20.52	20.66	20.51	20.57	16,125,713	+0.27(+1.33%)
Dec 11, 2009	20.06	20.33	20.06	20.30	22,918,628	+0.36(+1.79%)
Dec 10, 2009	19.79	20.02	19.78	19.94	16,653,374	+0.31(+1.60%)
Dec 09, 2009	19.74	19.76	19.54	19.63	17,518,618	-0.09(-0.43%)
Dec 08, 2009	20.01	20.03	19.62	19.71	21,222,786	-0.39(-1.95%)
Dec 07, 2009	19.98	20.16	19.98	20.11	17,775,974	+0.10(+0.50%)
Dec 04, 2009	20.26	20.31	19.91	20.01	23,643,952	+0.11(+0.54%)
Dec 03, 2009	20.19	20.19	19.84	19.90	21,759,376	-0.29(-1.41%)
Dec 02, 2009	19.97	20.29	19.95	20.18	24,279,442	+0.24(+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.