Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	23.20	23.80	23.11	23.77	446,424	+0.58(+2.49%)
Feb 25, 2010	23.45	23.47	23.00	23.19	263,679	-0.32(-1.36%)
Feb 24, 2010	23.60	23.68	23.21	23.51	185,007	+0.08(+0.36%)
Feb 23, 2010	23.59	23.70	23.43	23.43	189,085	-0.53(-2.22%)
Feb 22, 2010	24.26	24.26	23.85	23.96	13,253	-0.08(-0.32%)
Feb 19, 2010	23.97	24.15	23.96	24.04	31,250	-0.04(-0.15%)
Feb 18, 2010	24.16	24.19	23.96	24.07	48,553	-0.11(-0.45%)
Feb 17, 2010	24.53	24.55	24.10	24.18	11,606	-0.10(-0.41%)
Feb 16, 2010	24.09	24.34	23.96	24.28	86,207	+0.56(+2.37%)
Feb 12, 2010	23.43	23.72	23.72	23.72	16,694	+0.08(+0.35%)
Feb 11, 2010	22.91	23.66	22.84	23.64	95,606	+0.75(+3.26%)
Feb 10, 2010	23.15	23.15	22.81	22.89	35,955	-0.12(-0.53%)
Feb 09, 2010	22.60	23.01	22.60	23.01	76,973	+0.65(+2.89%)
Feb 08, 2010	22.52	22.84	22.35	22.37	37,697	-0.47(-2.07%)
Feb 05, 2010	22.72	22.87	22.34	22.84	50,855	+0.04(+0.17%)
Feb 04, 2010	23.73	23.73	22.75	22.80	40,551	-0.94(-3.94%)
Feb 03, 2010	24.26	24.26	23.64	23.73	20,726	-0.32(-1.33%)
Feb 02, 2010	23.97	24.18	23.07	24.05	17,839	+0.32(+1.35%)
Feb 01, 2010	23.26	23.76	23.17	23.73	46,547	+0.71(+3.07%)
Jan 29, 2010	23.69	23.84	23.03	23.03	153,629	-0.40(-1.72%)
Jan 28, 2010	24.22	24.22	23.33	23.43	113,920	-0.49(-2.04%)
Jan 27, 2010	23.86	24.15	23.70	23.92	73,271	-0.20(-0.81%)
Jan 26, 2010	24.34	24.34	24.08	24.11	36,749	-0.29(-1.19%)
Jan 25, 2010	24.32	24.56	24.27	24.41	63,547	+0.14(+0.57%)
Jan 22, 2010	24.28	24.56	24.15	24.27	69,367	-0.26(-1.05%)
Jan 21, 2010	25.32	25.32	24.50	24.53	1,163,560	-0.68(-2.70%)
Jan 20, 2010	25.71	25.71	25.00	25.21	81,475	-0.54(-2.11%)
Jan 19, 2010	25.71	25.88	25.54	25.75	107,432	+0.21(+0.83%)
Jan 15, 2010	26.17	25.54	25.54	25.54	63,098	-0.37(-1.41%)
Jan 14, 2010	26.31	26.57	25.90	25.90	126,786	-0.24(-0.93%)
Jan 13, 2010	26.40	26.75	25.64	26.15	1,018,122	-0.26(-0.98%)
Jan 12, 2010	27.03	27.19	26.32	26.40	81,974	-0.64(-2.36%)
Jan 11, 2010	27.27	27.35	26.98	27.04	128,380	+0.15(+0.57%)
Jan 08, 2010	26.70	26.90	26.44	26.89	71,005	+0.38(+1.43%)
Jan 07, 2010	26.61	26.61	26.24	26.51	32,834	+0.02(+0.09%)
Jan 06, 2010	25.99	26.52	25.93	26.49	115,062	+0.69(+2.68%)
Jan 05, 2010	25.39	25.84	25.39	25.80	101,267	+0.40(+1.59%)
Jan 04, 2010	24.88	25.67	24.85	25.39	115,401	+0.52(+2.08%)
Dec 31, 2009	24.84	24.88	24.88	24.88	43,905	+0.21(+0.83%)
Dec 30, 2009	24.72	24.72	24.48	24.67	13,736	-0.07(-0.29%)
Dec 29, 2009	24.72	24.83	23.90	24.74	13,246	+0.03(+0.11%)
Dec 28, 2009	24.91	24.91	24.72	24.72	11,416	-0.12(-0.47%)
Dec 24, 2009	24.88	24.91	24.80	24.83	8,297	+0.09(+0.35%)
Dec 23, 2009	24.36	24.79	24.36	24.75	5,578	+0.58(+2.39%)
Dec 22, 2009	24.03	24.20	23.90	24.17	12,071	+0.12(+0.50%)
Dec 21, 2009	24.61	24.61	24.03	24.05	11,180	-0.32(-1.31%)
Dec 18, 2009	24.24	24.60	24.23	24.37	12,687	+0.02(+0.09%)
Dec 17, 2009	24.88	24.88	24.19	24.34	19,381	-0.43(-1.72%)
Dec 16, 2009	24.94	25.12	24.73	24.77	12,613	+0.04(+0.18%)
Dec 15, 2009	24.68	25.02	24.61	24.72	38,208	-0.16(-0.64%)
Dec 14, 2009	24.94	24.94	24.81	24.88	6,175	+0.21(+0.86%)
Dec 11, 2009	25.03	25.03	24.61	24.67	17,664	-0.08(-0.34%)
Dec 10, 2009	25.36	25.36	24.65	24.75	15,752	+0.04(+0.15%)
Dec 09, 2009	24.50	24.74	24.28	24.72	18,888	+0.46(+1.91%)
Dec 08, 2009	24.78	25.10	24.19	24.25	85,337	-0.48(-1.94%)
Dec 07, 2009	25.09	25.09	24.72	24.73	51,222	-0.36(-1.43%)
Dec 04, 2009	25.39	25.50	24.88	25.09	45,527	-0.23(-0.89%)
Dec 03, 2009	25.86	25.86	25.32	25.32	38,984	-0.49(-1.92%)
Dec 02, 2009	25.66	25.89	25.48	25.81	66,845	+0.25(+0.97%)

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.