Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	25.55	25.75	25.24	25.75	3,712,375	+0.37(+1.44%)
Feb 25, 2010	24.73	25.46	24.58	25.39	7,614,540	+0.16(+0.64%)
Feb 24, 2010	25.30	25.46	25.10	25.23	2,504,328	+0.01(+0.02%)
Feb 23, 2010	25.69	25.92	25.08	25.22	5,722,666	-0.70(-2.70%)
Feb 22, 2010	26.23	26.26	25.82	25.92	3,592,214	-0.16(-0.62%)
Feb 19, 2010	25.86	26.20	25.80	26.08	3,744,612	+0.04(+0.15%)
Feb 18, 2010	25.69	26.18	25.68	26.04	5,997,807	+0.18(+0.69%)
Feb 17, 2010	25.97	25.97	25.61	25.86	4,777,054	+0.14(+0.53%)
Feb 16, 2010	25.42	25.77	25.36	25.73	4,870,201	+0.66(+2.63%)
Feb 12, 2010	24.64	25.07	25.07	25.07	3,223,513	-0.15(-0.61%)
Feb 11, 2010	24.54	25.23	24.34	25.22	4,223,313	+0.73(+2.97%)
Feb 10, 2010	24.63	24.77	24.26	24.49	4,288,733	-0.13(-0.53%)
Feb 09, 2010	24.47	24.90	24.28	24.63	8,459,959	+0.88(+3.69%)
Feb 08, 2010	23.95	24.26	23.73	23.75	6,838,361	-0.24(-1.00%)
Feb 05, 2010	23.95	24.04	23.14	23.99	15,738,124	+0.02(+0.07%)
Feb 04, 2010	24.89	24.89	23.97	23.97	8,768,557	-1.35(-5.34%)
Feb 03, 2010	25.50	25.61	25.23	25.32	3,709,401	-0.28(-1.10%)
Feb 02, 2010	25.50	25.68	25.24	25.61	4,536,426	+0.65(+2.61%)
Feb 01, 2010	24.71	25.32	24.70	24.95	6,506,247	+0.53(+2.19%)
Jan 29, 2010	25.22	25.32	24.34	24.42	8,989,318	-0.53(-2.14%)
Jan 28, 2010	25.21	25.21	24.50	24.95	10,164,278	+0.07(+0.28%)
Jan 27, 2010	24.97	25.07	24.50	24.88	6,590,184	-0.25(-1.00%)
Jan 26, 2010	25.07	25.55	24.88	25.14	6,672,827	-0.24(-0.95%)
Jan 25, 2010	25.66	25.84	25.29	25.38	9,943,742	-0.02(-0.09%)
Jan 22, 2010	25.56	25.88	25.27	25.40	8,871,584	-0.36(-1.38%)
Jan 21, 2010	26.77	26.89	25.75	25.75	9,001,075	-1.10(-4.10%)
Jan 20, 2010	27.13	27.21	26.61	26.85	5,046,510	-0.82(-2.98%)
Jan 19, 2010	27.41	27.68	27.31	27.68	2,831,483	+0.48(+1.75%)
Jan 15, 2010	27.62	27.20	27.20	27.20	3,643,796	-0.43(-1.56%)
Jan 14, 2010	27.87	27.87	27.57	27.63	2,645,661	-0.38(-1.37%)
Jan 13, 2010	28.23	28.27	27.72	28.02	3,717,444	+0.08(+0.29%)
Jan 12, 2010	28.02	28.19	27.78	27.94	3,219,889	-0.44(-1.55%)
Jan 11, 2010	28.74	28.77	28.13	28.38	4,635,983	-0.17(-0.58%)
Jan 08, 2010	28.46	28.56	28.32	28.54	2,362,568	+0.21(+0.75%)
Jan 07, 2010	28.26	28.37	28.09	28.33	2,102,081	-0.06(-0.22%)
Jan 06, 2010	28.30	28.57	28.22	28.40	2,915,218	+0.06(+0.22%)
Jan 05, 2010	28.27	28.45	28.07	28.33	3,265,605	+0.06(+0.20%)
Jan 04, 2010	27.81	28.28	27.80	28.27	2,997,587	+0.89(+3.26%)
Dec 31, 2009	27.42	27.38	27.38	27.38	1,249,506	+0.05(+0.19%)
Dec 30, 2009	27.17	27.38	27.17	27.33	1,808,038	+0.11(+0.42%)
Dec 29, 2009	27.37	27.44	27.21	27.21	3,350,702	+0.04(+0.14%)
Dec 28, 2009	27.28	27.45	27.10	27.18	4,433,665	+0.03(+0.13%)
Dec 24, 2009	27.22	27.22	27.01	27.14	828,859	+0.29(+1.07%)
Dec 23, 2009	26.82	27.03	26.57	26.86	3,404,707	+0.22(+0.82%)
Dec 22, 2009	26.50	26.68	26.37	26.64	1,978,012	+0.33(+1.26%)
Dec 21, 2009	26.63	26.82	26.28	26.31	6,921,079	-0.31(-1.18%)
Dec 18, 2009	26.62	26.87	26.43	26.62	7,125,578	-0.16(-0.60%)
Dec 17, 2009	27.24	27.31	26.71	26.78	3,228,187	-0.93(-3.35%)
Dec 16, 2009	27.99	28.04	27.63	27.71	2,280,689	-0.03(-0.12%)
Dec 15, 2009	27.68	28.11	27.68	27.74	5,664,113	-0.30(-1.06%)
Dec 14, 2009	27.90	28.04	27.88	28.04	2,025,271	+0.19(+0.70%)
Dec 11, 2009	27.93	27.94	27.67	27.85	2,215,733	+0.15(+0.54%)
Dec 10, 2009	27.51	27.74	27.40	27.70	3,016,323	+0.22(+0.79%)
Dec 09, 2009	27.14	27.51	26.96	27.48	2,824,979	+0.06(+0.23%)
Dec 08, 2009	27.70	27.70	27.03	27.42	13,287,774	-0.40(-1.42%)
Dec 07, 2009	27.93	28.25	27.73	27.81	5,225,087	-0.10(-0.35%)
Dec 04, 2009	28.68	28.77	27.66	27.91	7,426,305	-0.18(-0.63%)
Dec 03, 2009	28.55	28.68	28.02	28.09	6,534,044	-0.25(-0.89%)
Dec 02, 2009	28.15	28.56	28.14	28.34	2,599,016	+0.25(+0.88%)

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.