Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	19.65	20.02	19.44	19.92	1,076,085	+0.31(+1.57%)
Feb 25, 2010	19.70	19.75	19.20	19.61	1,742,164	-0.44(-2.21%)
Feb 24, 2010	19.82	20.11	19.57	20.05	1,451,709	+0.20(+1.02%)
Feb 23, 2010	20.39	20.41	19.68	19.85	1,160,119	-0.58(-2.83%)
Feb 22, 2010	20.09	20.75	20.06	20.43	1,407,477	+0.40(+1.97%)
Feb 19, 2010	19.92	20.20	19.66	20.03	787,971	+0.01(+0.05%)
Feb 18, 2010	19.81	20.09	19.45	20.02	1,094,691	+0.18(+0.92%)
Feb 17, 2010	19.83	19.98	19.62	19.84	885,426	-0.09(-0.44%)
Feb 16, 2010	19.72	20.02	19.53	19.93	715,659	+0.44(+2.28%)
Feb 12, 2010	19.17	19.48	19.48	19.48	919,429	+0.03(+0.15%)
Feb 11, 2010	19.33	19.69	19.15	19.45	846,762	+0.12(+0.60%)
Feb 10, 2010	19.29	19.59	18.80	19.34	922,477	-0.13(-0.64%)
Feb 09, 2010	19.71	19.75	18.99	19.46	1,609,650	+0.14(+0.75%)
Feb 08, 2010	19.88	20.04	19.29	19.32	1,121,963	-0.48(-2.43%)
Feb 05, 2010	20.43	20.58	19.15	19.80	1,145,215	-0.35(-1.72%)
Feb 04, 2010	21.50	21.61	20.13	20.15	1,456,887	-1.64(-7.52%)
Feb 03, 2010	22.94	22.94	21.66	21.79	1,571,272	-0.29(-1.31%)
Feb 02, 2010	22.16	22.65	21.58	22.07	1,788,969	-0.71(-3.13%)
Feb 01, 2010	22.32	22.85	22.21	22.79	553,467	+0.66(+2.96%)
Jan 29, 2010	22.80	23.23	22.05	22.13	695,065	-0.53(-2.34%)
Jan 28, 2010	23.22	23.23	22.33	22.66	392,319	-0.44(-1.92%)
Jan 27, 2010	23.09	23.41	22.76	23.11	399,444	-0.14(-0.62%)
Jan 26, 2010	22.77	23.65	22.73	23.25	531,238	+0.24(+1.05%)
Jan 25, 2010	22.98	23.32	22.80	23.01	462,813	+0.36(+1.57%)
Jan 22, 2010	23.31	23.44	22.47	22.65	614,188	-0.73(-3.13%)
Jan 21, 2010	24.36	24.56	23.38	23.38	554,387	-1.04(-4.26%)
Jan 20, 2010	24.77	24.86	24.33	24.43	503,602	-0.73(-2.91%)
Jan 19, 2010	24.57	25.18	24.54	25.16	421,969	+0.57(+2.31%)
Jan 15, 2010	24.78	24.59	24.59	24.59	444,510	-0.20(-0.82%)
Jan 14, 2010	24.25	24.81	24.25	24.79	301,342	+0.49(+2.02%)
Jan 13, 2010	24.47	24.70	23.63	24.30	592,999	-0.06(-0.24%)
Jan 12, 2010	25.23	25.27	24.22	24.36	595,241	-1.11(-4.35%)
Jan 11, 2010	25.64	25.97	25.21	25.47	340,762	-0.02(-0.08%)
Jan 08, 2010	25.05	25.53	24.91	25.49	570,576	+0.35(+1.38%)
Jan 07, 2010	25.10	25.21	24.74	25.14	466,584	-0.13(-0.53%)
Jan 06, 2010	24.58	25.34	24.53	25.27	580,240	+0.63(+2.54%)
Jan 05, 2010	24.37	24.84	24.14	24.65	731,082	+0.35(+1.43%)
Jan 04, 2010	23.72	24.39	23.72	24.30	946,625	+0.90(+3.83%)
Dec 31, 2009	23.78	23.40	23.40	23.40	433,820	-0.38(-1.58%)
Dec 30, 2009	23.71	23.93	23.53	23.78	426,744	-0.12(-0.48%)
Dec 29, 2009	24.05	24.25	23.68	23.90	748,204	-0.13(-0.56%)
Dec 28, 2009	23.96	24.23	23.67	24.03	457,376	+0.16(+0.69%)
Dec 24, 2009	24.18	24.24	23.76	23.87	170,491	-0.35(-1.43%)
Dec 23, 2009	23.84	24.25	23.62	24.21	620,626	+0.41(+1.74%)
Dec 22, 2009	23.53	23.80	23.29	23.80	591,772	+0.27(+1.15%)
Dec 21, 2009	23.47	23.71	23.27	23.53	349,910	+0.26(+1.12%)
Dec 18, 2009	23.20	23.40	22.91	23.27	1,256,323	+0.21(+0.92%)
Dec 17, 2009	22.77	23.20	22.59	23.06	797,885	-0.06(-0.25%)
Dec 16, 2009	22.62	23.37	22.51	23.12	1,175,062	+0.60(+2.65%)
Dec 15, 2009	21.48	22.66	21.42	22.52	1,590,234	+0.91(+4.19%)
Dec 14, 2009	21.66	21.72	21.54	21.61	1,017,543	+0.51(+2.42%)
Dec 11, 2009	20.13	22.09	19.93	21.10	1,950,499	+1.54(+7.88%)
Dec 10, 2009	19.53	19.71	19.38	19.56	647,322	+0.15(+0.79%)
Dec 09, 2009	19.65	19.99	19.32	19.41	920,556	-0.26(-1.32%)
Dec 08, 2009	19.56	19.91	19.38	19.67	1,169,183	-0.06(-0.29%)
Dec 07, 2009	19.64	20.02	19.55	19.72	517,471	-0.01(-0.05%)
Dec 04, 2009	20.19	20.44	19.47	19.73	606,694	+0.07(+0.34%)
Dec 03, 2009	20.30	20.32	19.58	19.67	916,699	-0.64(-3.13%)
Dec 02, 2009	20.74	20.91	20.13	20.30	813,881	-0.51(-2.45%)

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.