Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	20.20	20.25	19.96	20.10	5,093,250	-0.08(-0.37%)
Feb 25, 2010	19.99	20.18	19.91	20.18	6,866,231	-0.07(-0.34%)
Feb 24, 2010	20.28	20.45	20.15	20.25	6,728,942	-0.03(-0.17%)
Feb 23, 2010	20.41	20.42	20.17	20.28	8,498,678	-0.13(-0.64%)
Feb 22, 2010	20.43	20.58	20.30	20.41	5,286,452	-0.10(-0.47%)
Feb 19, 2010	20.45	20.58	20.25	20.51	5,692,115	-0.02(-0.08%)
Feb 18, 2010	20.35	20.57	20.33	20.52	5,373,846	+0.07(+0.32%)
Feb 17, 2010	20.28	20.47	20.24	20.46	6,735,371	+0.27(+1.36%)
Feb 16, 2010	20.47	20.54	20.03	20.19	10,784,290	-0.10(-0.47%)
Feb 12, 2010	20.22	20.28	20.28	20.28	7,472,677	-0.18(-0.87%)
Feb 11, 2010	20.36	20.69	20.10	20.46	8,431,225	+0.03(+0.13%)
Feb 10, 2010	20.41	20.51	20.27	20.43	7,044,641	+0.05(+0.27%)
Feb 09, 2010	20.55	20.63	20.15	20.38	12,096,859	-0.27(-1.29%)
Feb 08, 2010	20.85	20.94	20.34	20.64	9,704,221	-0.21(-1.01%)
Feb 05, 2010	20.64	21.00	20.49	20.85	10,959,693	+0.37(+1.83%)
Feb 04, 2010	21.05	21.10	20.46	20.48	10,137,457	-0.76(-3.59%)
Feb 03, 2010	21.49	21.64	21.06	21.24	8,748,988	-0.31(-1.42%)
Feb 02, 2010	20.72	21.66	20.69	21.55	14,775,729	+1.07(+5.24%)
Feb 01, 2010	20.49	20.56	20.20	20.48	8,642,752	+0.06(+0.28%)
Jan 29, 2010	20.52	20.65	20.20	20.42	9,659,026	+0.01(+0.07%)
Jan 28, 2010	20.30	20.44	20.27	20.40	11,031,125	+0.14(+0.67%)
Jan 27, 2010	20.17	20.36	20.11	20.27	7,527,845	+0.08(+0.40%)
Jan 26, 2010	20.20	20.28	20.12	20.19	7,352,857	-0.10(-0.47%)
Jan 25, 2010	20.92	20.92	20.23	20.28	9,346,740	-0.48(-2.30%)
Jan 22, 2010	20.66	21.05	20.49	20.76	9,204,509	+0.02(+0.10%)
Jan 21, 2010	21.08	21.11	20.72	20.74	12,749,841	-0.31(-1.49%)
Jan 20, 2010	21.14	21.25	20.88	21.05	11,354,384	+0.25(+1.18%)
Jan 19, 2010	20.78	21.04	20.73	20.81	6,364,580	+0.00(+0.00%)
Jan 15, 2010	20.96	20.81	20.81	20.81	5,421,797	-0.14(-0.65%)
Jan 14, 2010	20.83	21.10	20.78	20.94	4,747,008	+0.05(+0.26%)
Jan 13, 2010	20.87	21.00	20.70	20.89	4,897,542	+0.09(+0.43%)
Jan 12, 2010	20.90	21.02	20.66	20.80	6,279,996	-0.22(-1.07%)
Jan 11, 2010	21.10	21.34	20.85	21.02	7,368,004	+0.01(+0.06%)
Jan 08, 2010	21.20	21.25	20.79	21.01	9,195,580	-0.27(-1.25%)
Jan 07, 2010	21.49	21.60	21.15	21.28	10,615,619	-0.22(-1.05%)
Jan 06, 2010	21.53	21.73	21.41	21.50	5,498,272	-0.05(-0.25%)
Jan 05, 2010	21.49	21.64	21.39	21.56	5,076,797	+0.12(+0.54%)
Jan 04, 2010	21.45	21.69	21.34	21.44	5,097,099	+0.11(+0.51%)
Dec 31, 2009	21.60	21.33	21.33	21.33	2,873,610	-0.29(-1.32%)
Dec 30, 2009	21.41	21.64	21.29	21.62	2,625,991	+0.11(+0.51%)
Dec 29, 2009	21.56	21.73	21.45	21.51	3,202,380	-0.04(-0.19%)
Dec 28, 2009	21.50	21.63	21.42	21.55	2,335,486	+0.04(+0.19%)
Dec 24, 2009	21.41	21.59	21.30	21.51	1,504,894	+0.16(+0.77%)
Dec 23, 2009	21.00	21.44	20.98	21.34	3,884,075	+0.36(+1.72%)
Dec 22, 2009	21.02	21.21	20.89	20.98	3,929,847	+0.01(+0.03%)
Dec 21, 2009	20.95	21.28	20.91	20.98	4,991,521	+0.16(+0.79%)
Dec 18, 2009	21.02	21.02	20.59	20.81	7,345,487	+0.01(+0.03%)
Dec 17, 2009	21.15	21.28	20.78	20.81	5,520,014	-0.67(-3.14%)
Dec 16, 2009	21.14	21.60	20.93	21.48	7,565,426	+0.61(+2.90%)
Dec 15, 2009	20.66	21.12	20.57	20.87	7,504,675	+0.28(+1.36%)
Dec 14, 2009	20.54	20.65	20.38	20.59	9,294,966	-0.18(-0.85%)
Dec 11, 2009	20.92	21.14	20.71	20.77	6,572,231	-0.01(-0.07%)
Dec 10, 2009	20.82	21.11	20.57	20.79	7,258,073	+0.02(+0.10%)
Dec 09, 2009	20.93	21.02	20.65	20.77	5,708,351	-0.22(-1.07%)
Dec 08, 2009	20.98	21.15	20.72	20.99	7,806,111	-0.17(-0.80%)
Dec 07, 2009	21.47	21.59	21.12	21.16	5,160,718	-0.36(-1.68%)
Dec 04, 2009	21.56	21.79	21.25	21.52	6,791,821	+0.17(+0.80%)
Dec 03, 2009	21.51	21.68	21.30	21.35	5,062,729	-0.18(-0.82%)
Dec 02, 2009	21.12	21.75	21.05	21.53	5,392,892	-0.04(-0.19%)

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.