Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	22.95	23.31	22.82	23.02	1,400,456	+0.07(+0.29%)
Feb 25, 2010	22.78	23.06	22.45	22.95	1,634,014	-0.16(-0.69%)
Feb 24, 2010	23.00	23.25	22.89	23.11	1,748,797	+0.15(+0.67%)
Feb 23, 2010	23.26	23.47	22.93	22.96	1,911,484	-0.38(-1.62%)
Feb 22, 2010	23.31	23.63	23.08	23.34	2,813,195	+0.17(+0.75%)
Feb 19, 2010	23.10	23.28	22.83	23.16	4,038,167	-0.18(-0.78%)
Feb 18, 2010	23.38	23.62	23.16	23.34	3,188,242	-0.04(-0.16%)
Feb 17, 2010	23.72	23.93	23.11	23.38	3,360,292	-0.36(-1.53%)
Feb 16, 2010	23.52	23.75	23.38	23.74	2,332,130	+0.37(+1.59%)
Feb 12, 2010	23.23	23.37	23.37	23.37	1,884,762	-0.18(-0.77%)
Feb 11, 2010	23.32	23.73	23.16	23.56	1,999,858	+0.12(+0.53%)
Feb 10, 2010	23.66	23.66	23.22	23.43	2,263,266	-0.27(-1.14%)
Feb 09, 2010	24.06	24.08	23.24	23.70	2,721,050	-0.04(-0.18%)
Feb 08, 2010	23.91	24.22	23.60	23.74	2,058,220	-0.12(-0.52%)
Feb 05, 2010	23.76	23.99	23.39	23.87	3,120,533	+0.04(+0.18%)
Feb 04, 2010	23.91	24.12	23.78	23.82	2,471,967	-0.31(-1.30%)
Feb 03, 2010	24.25	24.44	23.82	24.14	1,921,744	-0.29(-1.19%)
Feb 02, 2010	24.31	24.65	24.17	24.43	2,687,099	-0.15(-0.59%)
Feb 01, 2010	23.91	24.90	23.72	24.58	4,813,611	+0.90(+3.78%)
Jan 29, 2010	25.99	26.53	23.66	23.68	7,859,043	-4.07(-14.67%)
Jan 28, 2010	28.18	28.44	27.66	27.75	2,347,239	-0.25(-0.88%)
Jan 27, 2010	27.87	28.05	27.58	28.00	1,317,013	+0.04(+0.16%)
Jan 26, 2010	27.96	28.33	27.88	27.95	919,037	-0.15(-0.52%)
Jan 25, 2010	28.34	28.49	28.08	28.10	1,238,075	-0.03(-0.10%)
Jan 22, 2010	28.02	28.50	27.93	28.13	2,196,203	-0.03(-0.10%)
Jan 21, 2010	28.82	29.01	28.15	28.16	2,032,616	-0.69(-2.40%)
Jan 20, 2010	28.92	28.92	28.68	28.85	1,306,016	-0.34(-1.15%)
Jan 19, 2010	28.81	29.19	28.74	29.19	1,385,314	+0.43(+1.49%)
Jan 15, 2010	28.84	28.76	28.76	28.76	1,756,805	-0.23(-0.78%)
Jan 14, 2010	28.98	29.13	28.68	28.98	954,150	+0.03(+0.10%)
Jan 13, 2010	27.95	29.02	27.79	28.95	2,050,343	+1.05(+3.76%)
Jan 12, 2010	28.06	28.16	27.65	27.90	1,205,096	-0.29(-1.03%)
Jan 11, 2010	27.96	28.46	27.52	28.20	1,554,752	+0.47(+1.68%)
Jan 08, 2010	27.03	27.76	26.96	27.73	1,966,945	+0.52(+1.90%)
Jan 07, 2010	26.80	27.23	26.74	27.21	1,366,577	+0.25(+0.95%)
Jan 06, 2010	26.87	27.15	26.78	26.96	1,694,258	-0.06(-0.22%)
Jan 05, 2010	28.01	28.02	26.46	27.02	3,718,913	+0.17(+0.65%)
Jan 04, 2010	26.76	26.93	26.53	26.84	1,786,348	+0.26(+0.99%)
Dec 31, 2009	26.99	26.58	26.58	26.58	941,694	-0.32(-1.19%)
Dec 30, 2009	27.13	27.24	26.88	26.90	940,773	-0.42(-1.55%)
Dec 29, 2009	27.11	27.38	26.97	27.32	1,186,841	+0.26(+0.97%)
Dec 28, 2009	27.12	27.28	26.91	27.06	1,652,485	-0.05(-0.19%)
Dec 24, 2009	27.11	27.20	27.06	27.11	440,872	+0.01(+0.05%)
Dec 23, 2009	27.07	27.19	26.97	27.10	1,103,519	+0.04(+0.16%)
Dec 22, 2009	26.99	27.10	26.83	27.05	1,040,432	+0.12(+0.43%)
Dec 21, 2009	26.48	27.07	26.48	26.93	1,429,583	+0.50(+1.87%)
Dec 18, 2009	26.60	26.86	26.33	26.44	3,051,783	-0.09(-0.33%)
Dec 17, 2009	27.02	27.02	26.34	26.53	1,775,497	-0.82(-2.98%)
Dec 16, 2009	27.50	27.56	27.08	27.34	1,616,612	-0.06(-0.21%)
Dec 15, 2009	27.89	27.89	27.31	27.40	933,583	-0.55(-1.95%)
Dec 14, 2009	27.79	27.95	27.73	27.95	799,062	+0.35(+1.27%)
Dec 11, 2009	27.58	27.68	27.31	27.60	946,366	+0.10(+0.37%)
Dec 10, 2009	27.52	27.66	27.28	27.50	695,851	+0.03(+0.11%)
Dec 09, 2009	27.55	27.62	27.13	27.47	785,610	-0.10(-0.37%)
Dec 08, 2009	27.84	27.87	27.12	27.57	1,128,726	-0.42(-1.48%)
Dec 07, 2009	28.45	28.54	27.89	27.98	2,106,580	-0.39(-1.36%)
Dec 04, 2009	28.11	28.54	28.01	28.37	1,635,904	+0.77(+2.80%)
Dec 03, 2009	27.66	27.95	27.54	27.60	1,147,612	+0.04(+0.16%)
Dec 02, 2009	27.57	27.96	27.48	27.55	1,412,336	-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.