Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	20.48	20.65	20.30	20.63	739,428	+0.25(+1.24%)
Feb 25, 2010	19.74	20.49	19.70	20.38	1,055,332	+0.29(+1.47%)
Feb 24, 2010	20.15	20.31	20.00	20.08	897,555	-0.01(-0.06%)
Feb 23, 2010	20.45	20.57	20.07	20.10	1,278,544	-0.49(-2.36%)
Feb 22, 2010	20.71	20.85	20.57	20.58	783,860	-0.17(-0.80%)
Feb 19, 2010	20.56	20.86	20.51	20.75	718,723	+0.01(+0.04%)
Feb 18, 2010	20.60	20.80	20.59	20.74	549,785	+0.16(+0.77%)
Feb 17, 2010	20.36	20.66	20.36	20.58	945,528	+0.26(+1.28%)
Feb 16, 2010	20.03	20.43	20.01	20.32	1,114,134	+0.46(+2.31%)
Feb 12, 2010	19.59	19.86	19.86	19.86	1,143,985	+0.10(+0.53%)
Feb 11, 2010	19.39	19.78	19.30	19.76	1,187,414	+0.46(+2.39%)
Feb 10, 2010	18.98	19.33	18.97	19.30	1,086,958	+0.34(+1.78%)
Feb 09, 2010	18.93	19.11	18.75	18.96	1,269,078	+0.29(+1.58%)
Feb 08, 2010	19.05	19.05	18.66	18.66	957,749	-0.20(-1.07%)
Feb 05, 2010	18.82	18.87	18.42	18.87	1,614,088	+0.07(+0.35%)
Feb 04, 2010	19.13	19.14	18.78	18.80	1,095,308	-0.49(-2.55%)
Feb 03, 2010	19.47	19.52	19.19	19.29	938,786	-0.23(-1.15%)
Feb 02, 2010	19.18	19.59	19.15	19.52	1,111,348	+0.38(+1.97%)
Feb 01, 2010	19.01	19.16	18.91	19.14	743,443	+0.24(+1.27%)
Jan 29, 2010	19.22	19.30	18.87	18.90	1,924,729	-0.53(-2.74%)
Jan 28, 2010	19.70	19.70	19.41	19.43	1,428,976	+0.26(+1.37%)
Jan 27, 2010	18.95	19.22	18.85	19.17	1,359,791	+0.21(+1.10%)
Jan 26, 2010	18.60	19.13	18.49	18.96	1,532,203	+0.17(+0.88%)
Jan 25, 2010	18.79	18.93	18.52	18.80	1,328,667	+0.17(+0.91%)
Jan 22, 2010	18.88	18.88	18.56	18.63	1,386,970	-0.28(-1.50%)
Jan 21, 2010	19.46	19.49	18.91	18.91	1,712,831	-0.57(-2.93%)
Jan 20, 2010	19.46	19.50	19.30	19.48	1,175,508	-0.33(-1.66%)
Jan 19, 2010	19.70	19.89	19.64	19.81	783,196	+0.12(+0.63%)
Jan 15, 2010	19.73	19.68	19.68	19.68	917,785	-0.10(-0.50%)
Jan 14, 2010	19.67	19.78	19.54	19.78	694,098	+0.14(+0.73%)
Jan 13, 2010	19.54	19.67	19.32	19.64	940,613	+0.18(+0.91%)
Jan 12, 2010	19.47	19.50	19.29	19.46	1,278,792	-0.12(-0.60%)
Jan 11, 2010	19.77	19.83	19.51	19.58	947,190	-0.12(-0.59%)
Jan 08, 2010	19.75	19.83	19.51	19.69	1,664,731	-0.05(-0.23%)
Jan 07, 2010	20.04	20.04	19.72	19.74	1,504,950	-0.25(-1.23%)
Jan 06, 2010	20.30	20.30	19.93	19.99	1,232,236	-0.18(-0.88%)
Jan 05, 2010	20.34	20.45	20.08	20.16	833,410	-0.11(-0.52%)
Jan 04, 2010	20.34	20.41	20.16	20.27	1,039,779	+0.22(+1.11%)
Dec 31, 2009	19.87	20.05	20.05	20.05	550,247	+0.28(+1.39%)
Dec 30, 2009	19.75	19.85	19.65	19.77	422,559	-0.15(-0.74%)
Dec 29, 2009	19.88	20.10	19.85	19.92	845,752	+0.17(+0.88%)
Dec 28, 2009	19.72	19.83	19.66	19.74	227,913	+0.01(+0.04%)
Dec 24, 2009	19.61	19.78	19.61	19.74	269,168	+0.13(+0.67%)
Dec 23, 2009	19.68	19.80	19.57	19.60	563,458	+0.00(+0.02%)
Dec 22, 2009	19.33	19.63	19.30	19.60	516,093	+0.31(+1.61%)
Dec 21, 2009	19.36	19.55	19.23	19.29	840,122	+0.15(+0.77%)
Dec 18, 2009	19.16	19.25	19.06	19.14	1,086,171	+0.03(+0.18%)
Dec 17, 2009	19.10	19.23	19.03	19.11	1,088,081	-0.22(-1.15%)
Dec 16, 2009	19.26	19.50	19.20	19.33	895,534	+0.18(+0.93%)
Dec 15, 2009	19.06	19.25	18.95	19.15	883,872	+0.05(+0.26%)
Dec 14, 2009	19.09	19.13	19.03	19.11	632,429	+0.25(+1.30%)
Dec 11, 2009	19.15	19.18	18.74	18.86	1,054,324	-0.31(-1.62%)
Dec 10, 2009	19.28	19.35	18.95	19.17	794,485	+0.01(+0.04%)
Dec 09, 2009	19.08	19.24	18.80	19.16	1,376,907	+0.16(+0.83%)
Dec 08, 2009	19.24	19.29	18.91	19.00	1,857,955	-0.41(-2.10%)
Dec 07, 2009	19.45	19.69	19.31	19.41	1,218,686	-0.01(-0.04%)
Dec 04, 2009	19.68	19.79	19.34	19.42	1,769,834	+0.04(+0.20%)
Dec 03, 2009	19.68	19.70	19.38	19.38	1,390,311	-0.31(-1.55%)
Dec 02, 2009	19.66	19.83	19.55	19.69	1,517,398	+0.01(+0.04%)

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.