Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	26.93	27.21	26.77	27.19	794,123	+0.25(+0.92%)
Feb 25, 2010	26.57	26.94	26.45	26.94	997,168	-0.12(-0.45%)
Feb 24, 2010	26.95	27.21	26.87	27.06	681,737	+0.19(+0.70%)
Feb 23, 2010	27.19	27.26	26.81	26.87	998,384	-0.44(-1.60%)
Feb 22, 2010	27.47	27.47	27.28	27.31	778,107	+0.01(+0.02%)
Feb 19, 2010	27.06	27.34	26.98	27.30	1,337,267	-0.14(-0.50%)
Feb 18, 2010	27.17	27.46	27.15	27.44	1,017,537	+0.31(+1.16%)
Feb 17, 2010	27.35	27.39	27.13	27.13	1,106,969	-0.10(-0.36%)
Feb 16, 2010	26.72	27.23	26.68	27.23	817,148	+0.78(+2.94%)
Feb 12, 2010	26.38	26.45	26.45	26.45	1,121,320	-0.37(-1.39%)
Feb 11, 2010	26.41	26.85	26.23	26.82	769,566	+0.39(+1.46%)
Feb 10, 2010	26.51	26.60	26.15	26.44	1,286,944	-0.18(-0.69%)
Feb 09, 2010	26.34	26.83	26.15	26.62	2,234,816	+0.80(+3.08%)
Feb 08, 2010	25.98	26.28	25.79	25.82	1,306,316	-0.18(-0.70%)
Feb 05, 2010	26.16	26.23	25.42	26.00	4,191,193	-0.31(-1.17%)
Feb 04, 2010	27.09	27.09	26.31	26.31	2,414,857	-1.25(-4.55%)
Feb 03, 2010	27.64	27.72	27.39	27.57	1,133,276	-0.19(-0.68%)
Feb 02, 2010	27.62	27.84	27.44	27.75	2,731,076	+0.31(+1.12%)
Feb 01, 2010	27.19	27.45	27.13	27.45	1,318,030	+0.61(+2.29%)
Jan 29, 2010	27.30	27.44	26.71	26.83	1,781,342	-0.38(-1.39%)
Jan 28, 2010	27.70	27.72	27.00	27.21	1,299,894	-0.39(-1.40%)
Jan 27, 2010	27.48	27.62	27.23	27.60	1,217,062	-0.09(-0.33%)
Jan 26, 2010	27.66	27.89	27.49	27.69	1,029,890	-0.21(-0.75%)
Jan 25, 2010	28.02	28.14	27.83	27.90	1,731,347	+0.27(+0.97%)
Jan 22, 2010	28.05	28.15	27.53	27.63	2,133,087	-0.47(-1.67%)
Jan 21, 2010	28.79	28.86	28.00	28.10	1,823,776	-0.74(-2.56%)
Jan 20, 2010	29.03	29.03	28.59	28.84	1,474,382	-0.78(-2.62%)
Jan 19, 2010	29.22	29.62	29.19	29.62	2,480,509	+0.35(+1.20%)
Jan 15, 2010	29.52	29.26	29.26	29.26	1,086,552	-0.40(-1.36%)
Jan 14, 2010	29.60	29.71	29.50	29.67	1,077,472	+0.08(+0.26%)
Jan 13, 2010	29.48	29.63	29.25	29.59	1,031,173	+0.24(+0.81%)
Jan 12, 2010	29.43	29.51	29.21	29.35	1,367,700	-0.14(-0.47%)
Jan 11, 2010	29.84	29.92	29.49	29.49	1,918,407	-0.10(-0.35%)
Jan 08, 2010	29.28	29.66	29.28	29.60	793,020	+0.29(+1.00%)
Jan 07, 2010	29.33	29.33	29.14	29.30	1,060,014	-0.17(-0.59%)
Jan 06, 2010	29.33	29.54	29.30	29.48	2,327,755	+0.13(+0.44%)
Jan 05, 2010	29.37	29.46	29.20	29.35	1,642,760	-0.01(-0.02%)
Jan 04, 2010	29.16	29.35	28.99	29.35	2,592,171	+0.88(+3.10%)
Dec 31, 2009	28.81	28.47	28.47	28.47	1,194,380	-0.10(-0.34%)
Dec 30, 2009	28.46	28.58	28.40	28.57	1,302,677	-0.10(-0.34%)
Dec 29, 2009	28.76	28.84	28.54	28.67	1,174,752	+0.06(+0.21%)
Dec 28, 2009	28.73	28.73	28.56	28.61	2,608,411	+0.05(+0.16%)
Dec 24, 2009	28.54	28.62	28.42	28.56	1,103,017	+0.18(+0.63%)
Dec 23, 2009	28.30	28.43	28.17	28.39	1,284,011	+0.25(+0.89%)
Dec 22, 2009	28.04	28.15	27.96	28.14	894,774	+0.21(+0.76%)
Dec 21, 2009	27.90	28.07	27.87	27.92	981,173	+0.12(+0.41%)
Dec 18, 2009	27.91	27.96	27.54	27.81	1,174,869	-0.04(-0.16%)
Dec 17, 2009	28.03	28.03	27.71	27.85	1,377,892	-0.61(-2.14%)
Dec 16, 2009	28.43	28.62	28.37	28.46	1,406,759	+0.26(+0.91%)
Dec 15, 2009	28.19	28.36	28.14	28.21	714,129	-0.22(-0.79%)
Dec 14, 2009	28.47	28.53	28.43	28.43	1,234,144	+0.19(+0.68%)
Dec 11, 2009	28.35	28.37	28.14	28.24	825,786	+0.00(+0.00%)
Dec 10, 2009	28.32	28.36	28.10	28.24	723,036	+0.12(+0.41%)
Dec 09, 2009	28.07	28.15	27.80	28.12	1,061,221	+0.03(+0.09%)
Dec 08, 2009	28.39	28.39	27.94	28.10	1,035,620	-0.51(-1.79%)
Dec 07, 2009	28.62	28.82	28.51	28.61	595,784	-0.12(-0.40%)
Dec 04, 2009	29.06	29.25	28.54	28.73	1,252,963	-0.06(-0.19%)
Dec 03, 2009	29.12	29.23	28.73	28.78	1,007,448	-0.15(-0.52%)
Dec 02, 2009	28.80	29.10	28.80	28.93	806,033	+0.06(+0.22%)

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.