Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	19.81	19.94	19.66	19.71	3,878,979	-0.07(-0.34%)
Feb 25, 2010	19.76	19.83	19.55	19.78	4,812,132	-0.27(-1.33%)
Feb 24, 2010	20.14	20.23	19.88	20.05	3,975,041	-0.07(-0.36%)
Feb 23, 2010	20.35	20.45	20.09	20.12	3,083,066	-0.31(-1.51%)
Feb 22, 2010	20.72	20.84	20.42	20.43	2,923,194	-0.26(-1.26%)
Feb 19, 2010	20.21	20.78	20.17	20.69	3,489,110	+0.38(+1.87%)
Feb 18, 2010	20.07	20.45	20.07	20.31	2,553,124	+0.18(+0.90%)
Feb 17, 2010	20.43	20.44	20.05	20.13	2,685,270	-0.02(-0.12%)
Feb 16, 2010	19.79	20.16	19.76	20.15	2,502,090	+0.46(+2.33%)
Feb 12, 2010	19.65	19.69	19.69	19.69	3,133,927	+0.01(+0.03%)
Feb 11, 2010	19.56	19.73	19.34	19.68	3,141,425	+0.13(+0.65%)
Feb 10, 2010	19.64	19.68	19.38	19.56	1,917,531	-0.11(-0.55%)
Feb 09, 2010	19.56	19.91	19.52	19.67	2,386,449	+0.25(+1.31%)
Feb 08, 2010	19.68	19.70	19.39	19.41	2,089,125	-0.20(-1.02%)
Feb 05, 2010	19.61	19.71	19.26	19.61	3,332,832	-0.02(-0.12%)
Feb 04, 2010	20.18	20.20	19.62	19.64	4,618,835	-0.66(-3.27%)
Feb 03, 2010	20.42	20.51	20.25	20.30	2,830,473	-0.24(-1.18%)
Feb 02, 2010	20.38	20.54	20.16	20.54	2,826,245	+0.24(+1.16%)
Feb 01, 2010	20.22	20.37	20.00	20.31	3,051,472	+0.18(+0.87%)
Jan 29, 2010	20.28	20.46	20.11	20.13	3,477,875	-0.09(-0.45%)
Jan 28, 2010	20.60	20.66	20.22	20.22	3,725,080	-0.35(-1.70%)
Jan 27, 2010	20.59	20.63	20.28	20.57	3,271,957	-0.09(-0.44%)
Jan 26, 2010	20.57	20.74	20.40	20.66	4,455,150	+0.06(+0.29%)
Jan 25, 2010	20.67	20.76	20.41	20.60	2,534,908	+0.14(+0.68%)
Jan 22, 2010	20.98	21.03	20.46	20.46	4,251,648	-0.62(-2.92%)
Jan 21, 2010	21.43	21.55	20.92	21.08	3,717,829	-0.27(-1.27%)
Jan 20, 2010	21.36	21.49	21.05	21.35	3,353,309	-0.27(-1.23%)
Jan 19, 2010	21.27	21.64	21.26	21.62	2,719,095	+0.33(+1.53%)
Jan 15, 2010	21.59	21.29	21.29	21.29	4,074,188	-0.11(-0.54%)
Jan 14, 2010	21.36	21.44	21.24	21.41	2,389,408	-0.01(-0.06%)
Jan 13, 2010	21.24	21.46	21.18	21.42	2,541,685	+0.19(+0.91%)
Jan 12, 2010	21.17	21.32	21.11	21.23	3,702,672	-0.02(-0.11%)
Jan 11, 2010	20.91	21.30	20.91	21.25	4,864,344	+0.40(+1.94%)
Jan 08, 2010	20.90	20.97	20.71	20.84	2,582,020	-0.11(-0.52%)
Jan 07, 2010	21.03	21.05	20.87	20.95	3,409,150	-0.13(-0.60%)
Jan 06, 2010	20.84	21.13	20.77	21.08	4,424,016	+0.26(+1.25%)
Jan 05, 2010	20.95	21.10	20.76	20.82	4,113,012	-0.19(-0.89%)
Jan 04, 2010	21.19	21.23	20.97	21.01	3,196,710	-0.01(-0.03%)
Dec 31, 2009	21.30	21.01	21.01	21.01	2,134,579	-0.33(-1.56%)
Dec 30, 2009	21.41	21.54	21.30	21.35	1,568,911	-0.08(-0.37%)
Dec 29, 2009	21.56	21.61	21.41	21.42	2,647,557	-0.19(-0.87%)
Dec 28, 2009	21.64	21.69	21.50	21.61	2,252,586	+0.06(+0.28%)
Dec 24, 2009	21.39	21.55	21.35	21.55	788,500	+0.22(+1.05%)
Dec 23, 2009	21.36	21.41	21.21	21.33	2,500,940	+0.05(+0.23%)
Dec 22, 2009	21.53	21.68	21.23	21.28	3,489,033	-0.21(-0.96%)
Dec 21, 2009	21.47	21.61	21.39	21.49	2,402,437	+0.12(+0.57%)
Dec 18, 2009	21.50	21.59	21.11	21.36	5,988,969	-0.04(-0.20%)
Dec 17, 2009	21.41	21.49	21.25	21.41	4,457,699	-0.11(-0.53%)
Dec 16, 2009	21.39	21.77	21.39	21.52	4,625,147	-0.30(-1.38%)
Dec 15, 2009	21.79	21.92	21.72	21.82	2,477,936	-0.16(-0.74%)
Dec 14, 2009	22.04	22.04	21.85	21.99	3,318,841	+0.09(+0.41%)
Dec 11, 2009	21.44	21.93	21.36	21.90	3,745,339	+0.45(+2.08%)
Dec 10, 2009	21.26	21.45	21.17	21.45	3,036,867	+0.32(+1.52%)
Dec 09, 2009	21.00	21.13	20.87	21.13	2,807,585	+0.09(+0.43%)
Dec 08, 2009	21.12	21.16	20.86	21.04	3,177,153	-0.10(-0.49%)
Dec 07, 2009	21.00	21.36	21.00	21.14	2,392,756	+0.09(+0.43%)
Dec 04, 2009	21.30	21.47	20.81	21.05	3,491,225	-0.12(-0.57%)
Dec 03, 2009	21.25	21.45	21.12	21.17	3,703,844	-0.08(-0.40%)
Dec 02, 2009	20.95	21.26	20.91	21.26	3,951,085	+0.35(+1.68%)

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.