Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	22.95	23.31	22.82	23.02	1,400,223	+0.07(+0.29%)
Feb 25, 2010	22.78	23.06	22.45	22.95	1,633,742	-0.16(-0.69%)
Feb 24, 2010	23.01	23.25	22.89	23.11	1,748,506	+0.15(+0.67%)
Feb 23, 2010	23.27	23.47	22.93	22.96	1,911,166	-0.38(-1.62%)
Feb 22, 2010	23.31	23.63	23.09	23.34	2,812,727	+0.17(+0.75%)
Feb 19, 2010	23.11	23.28	22.83	23.17	4,037,496	-0.18(-0.78%)
Feb 18, 2010	23.38	23.62	23.17	23.35	3,187,712	-0.04(-0.16%)
Feb 17, 2010	23.73	23.93	23.11	23.38	3,359,734	-0.36(-1.53%)
Feb 16, 2010	23.52	23.76	23.38	23.75	2,331,742	+0.37(+1.59%)
Feb 12, 2010	23.24	23.38	23.38	23.38	1,884,449	-0.18(-0.77%)
Feb 11, 2010	23.33	23.73	23.17	23.56	1,999,526	+0.12(+0.53%)
Feb 10, 2010	23.66	23.66	23.22	23.44	2,262,890	-0.27(-1.14%)
Feb 09, 2010	24.06	24.08	23.25	23.70	2,720,598	-0.04(-0.18%)
Feb 08, 2010	23.91	24.22	23.60	23.75	2,057,878	-0.12(-0.52%)
Feb 05, 2010	23.76	24.00	23.39	23.87	3,120,014	+0.04(+0.18%)
Feb 04, 2010	23.92	24.12	23.79	23.83	2,471,556	-0.31(-1.30%)
Feb 03, 2010	24.25	24.45	23.82	24.14	1,921,424	-0.29(-1.19%)
Feb 02, 2010	24.31	24.65	24.17	24.43	2,686,652	-0.15(-0.59%)
Feb 01, 2010	23.91	24.91	23.73	24.58	4,812,811	+0.90(+3.78%)
Jan 29, 2010	25.99	26.53	23.66	23.68	7,857,737	-4.07(-14.67%)
Jan 28, 2010	28.19	28.45	27.66	27.76	2,346,849	-0.25(-0.88%)
Jan 27, 2010	27.88	28.05	27.59	28.00	1,316,794	+0.04(+0.16%)
Jan 26, 2010	27.97	28.34	27.89	27.96	918,884	-0.15(-0.52%)
Jan 25, 2010	28.35	28.50	28.08	28.11	1,237,869	-0.03(-0.10%)
Jan 22, 2010	28.02	28.51	27.94	28.13	2,195,838	-0.03(-0.10%)
Jan 21, 2010	28.83	29.02	28.16	28.16	2,032,278	-0.69(-2.40%)
Jan 20, 2010	28.93	28.93	28.68	28.86	1,305,799	-0.34(-1.15%)
Jan 19, 2010	28.81	29.19	28.75	29.19	1,385,084	+0.43(+1.49%)
Jan 15, 2010	28.84	28.76	28.76	28.76	1,756,513	-0.23(-0.78%)
Jan 14, 2010	28.99	29.14	28.69	28.99	953,991	+0.03(+0.10%)
Jan 13, 2010	27.96	29.02	27.79	28.96	2,050,003	+1.05(+3.76%)
Jan 12, 2010	28.06	28.16	27.65	27.91	1,204,896	-0.29(-1.03%)
Jan 11, 2010	27.97	28.47	27.53	28.20	1,554,493	+0.47(+1.68%)
Jan 08, 2010	27.03	27.77	26.97	27.73	1,966,618	+0.52(+1.90%)
Jan 07, 2010	26.81	27.24	26.74	27.22	1,366,350	+0.25(+0.95%)
Jan 06, 2010	26.87	27.16	26.79	26.96	1,693,977	-0.06(-0.22%)
Jan 05, 2010	28.02	28.02	26.46	27.02	3,718,295	+0.17(+0.65%)
Jan 04, 2010	26.76	26.93	26.53	26.84	1,786,051	+0.26(+0.99%)
Dec 31, 2009	26.99	26.58	26.58	26.58	941,538	-0.32(-1.19%)
Dec 30, 2009	27.14	27.25	26.89	26.90	940,617	-0.42(-1.55%)
Dec 29, 2009	27.11	27.38	26.98	27.33	1,186,644	+0.26(+0.97%)
Dec 28, 2009	27.13	27.29	26.91	27.06	1,652,211	-0.05(-0.19%)
Dec 24, 2009	27.11	27.21	27.06	27.11	440,798	+0.01(+0.05%)
Dec 23, 2009	27.07	27.19	26.98	27.10	1,103,336	+0.04(+0.16%)
Dec 22, 2009	26.99	27.11	26.83	27.06	1,040,259	+0.12(+0.43%)
Dec 21, 2009	26.48	27.07	26.48	26.94	1,429,345	+0.50(+1.87%)
Dec 18, 2009	26.60	26.87	26.33	26.44	3,051,276	-0.09(-0.33%)
Dec 17, 2009	27.03	27.03	26.34	26.53	1,775,202	-0.82(-2.98%)
Dec 16, 2009	27.51	27.57	27.09	27.35	1,616,343	-0.06(-0.21%)
Dec 15, 2009	27.89	27.89	27.32	27.41	933,428	-0.55(-1.95%)
Dec 14, 2009	27.79	27.95	27.73	27.95	798,929	+0.35(+1.27%)
Dec 11, 2009	27.58	27.68	27.32	27.60	946,209	+0.10(+0.37%)
Dec 10, 2009	27.52	27.66	27.28	27.50	695,736	+0.03(+0.11%)
Dec 09, 2009	27.55	27.62	27.14	27.47	785,479	-0.10(-0.37%)
Dec 08, 2009	27.84	27.88	27.13	27.57	1,128,539	-0.42(-1.48%)
Dec 07, 2009	28.45	28.55	27.89	27.99	2,106,230	-0.39(-1.36%)
Dec 04, 2009	28.11	28.54	28.02	28.37	1,635,633	+0.77(+2.80%)
Dec 03, 2009	27.66	27.96	27.54	27.60	1,147,422	+0.04(+0.16%)
Dec 02, 2009	27.57	27.97	27.49	27.56	1,412,101	-0.09(-0.34%)

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.