Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	21.39	21.43	21.25	21.32	12,478,392	+0.01(+0.06%)
Feb 25, 2010	21.19	21.36	20.93	21.31	14,140,668	-0.11(-0.50%)
Feb 24, 2010	21.55	21.65	21.19	21.41	16,209,752	-0.12(-0.54%)
Feb 23, 2010	21.75	21.90	21.52	21.53	19,128,816	-0.20(-0.91%)
Feb 22, 2010	21.76	21.94	21.70	21.73	11,572,504	+0.02(+0.12%)
Feb 19, 2010	21.50	21.75	21.37	21.70	13,673,440	-0.04(-0.17%)
Feb 18, 2010	21.50	21.86	21.50	21.74	15,288,864	+0.13(+0.62%)
Feb 17, 2010	21.50	21.62	21.44	21.61	14,976,432	+0.14(+0.63%)
Feb 16, 2010	21.31	21.48	21.30	21.47	16,065,216	+0.27(+1.30%)
Feb 12, 2010	21.12	21.20	21.20	21.20	88,459,200	-0.09(-0.42%)
Feb 11, 2010	20.95	21.30	20.82	21.29	18,044,740	+0.38(+1.79%)
Feb 10, 2010	20.87	20.98	20.72	20.91	14,573,224	+0.09(+0.44%)
Feb 09, 2010	20.92	21.03	20.68	20.82	17,967,780	+0.02(+0.11%)
Feb 08, 2010	20.73	21.09	20.64	20.79	23,966,456	+0.15(+0.75%)
Feb 05, 2010	20.83	20.96	20.14	20.64	38,695,172	-0.12(-0.59%)
Feb 04, 2010	21.31	21.55	20.70	20.76	66,489,444	-0.12(-0.56%)
Feb 03, 2010	21.06	21.12	20.52	20.88	32,058,652	-0.12(-0.58%)
Feb 02, 2010	21.07	21.12	20.88	21.00	14,441,332	-0.09(-0.41%)
Feb 01, 2010	20.57	21.19	20.55	21.09	16,097,724	+0.58(+2.83%)
Jan 29, 2010	20.65	21.25	20.47	20.51	20,284,572	-0.16(-0.75%)
Jan 28, 2010	21.09	21.12	20.35	20.66	13,070,556	-0.31(-1.50%)
Jan 27, 2010	20.22	21.03	20.15	20.98	19,335,044	+0.69(+3.40%)
Jan 26, 2010	20.34	20.64	20.25	20.29	12,436,960	-0.22(-1.07%)
Jan 25, 2010	20.85	20.95	20.35	20.51	16,146,960	-0.18(-0.85%)
Jan 22, 2010	21.01	21.10	20.41	20.68	29,782,272	-0.43(-2.04%)
Jan 21, 2010	21.86	21.98	21.03	21.11	28,140,420	-0.74(-3.40%)
Jan 20, 2010	21.92	21.93	21.58	21.86	12,771,140	-0.11(-0.49%)
Jan 19, 2010	21.54	22.10	21.43	21.96	15,239,420	+0.43(+1.99%)
Jan 15, 2010	21.87	21.54	21.54	21.54	85,180,800	-0.32(-1.49%)
Jan 14, 2010	21.74	21.88	21.62	21.86	18,382,192	+0.07(+0.34%)
Jan 13, 2010	21.61	21.80	21.49	21.79	13,428,424	+0.20(+0.93%)
Jan 12, 2010	21.64	21.76	21.46	21.59	12,840,568	-0.10(-0.47%)
Jan 11, 2010	21.88	21.98	21.54	21.69	12,911,440	-0.06(-0.29%)
Jan 08, 2010	21.70	21.85	21.56	21.75	11,908,428	+0.06(+0.28%)
Jan 07, 2010	21.49	21.75	21.39	21.69	27,841,040	+0.20(+0.93%)
Jan 06, 2010	21.75	21.77	21.48	21.49	16,253,772	-0.29(-1.34%)
Jan 05, 2010	21.82	21.88	21.50	21.78	25,833,416	-0.25(-1.15%)
Jan 04, 2010	22.00	22.19	21.86	22.04	20,179,776	+0.17(+0.78%)
Dec 31, 2009	22.00	21.86	21.86	21.86	50,574,400	-0.17(-0.77%)
Dec 30, 2009	21.87	22.07	21.87	22.04	12,350,576	+0.03(+0.14%)
Dec 29, 2009	21.66	22.07	21.66	22.00	18,742,984	+0.31(+1.45%)
Dec 28, 2009	21.61	21.75	21.52	21.69	13,439,224	+0.12(+0.54%)
Dec 24, 2009	21.65	21.70	21.45	21.57	6,912,344	+0.04(+0.16%)
Dec 23, 2009	21.61	21.75	21.41	21.54	23,111,732	-0.04(-0.17%)
Dec 22, 2009	21.91	21.99	21.46	21.57	28,816,488	-0.23(-1.05%)
Dec 21, 2009	22.24	22.27	21.66	21.80	44,556,596	-0.44(-1.97%)
Dec 18, 2009	21.85	22.42	21.85	22.24	337,553,280	+0.48(+2.23%)
Dec 17, 2009	21.62	21.85	21.38	21.76	38,240,836	+0.05(+0.21%)
Dec 16, 2009	21.56	21.87	21.46	21.71	33,802,460	+0.18(+0.82%)
Dec 15, 2009	21.06	21.55	20.98	21.54	38,040,632	+0.34(+1.62%)
Dec 14, 2009	20.93	21.20	20.92	21.19	70,498,736	+0.86(+4.22%)
Dec 11, 2009	20.57	20.60	20.29	20.34	11,518,604	-0.24(-1.19%)
Dec 10, 2009	20.47	20.69	20.34	20.58	14,546,816	+0.14(+0.70%)
Dec 09, 2009	19.91	20.48	19.88	20.44	16,743,316	+0.44(+2.20%)
Dec 08, 2009	19.91	20.10	19.89	20.00	10,418,464	+0.01(+0.08%)
Dec 07, 2009	20.07	20.16	19.96	19.98	9,660,676	-0.08(-0.42%)
Dec 04, 2009	20.27	20.40	19.68	20.07	21,865,268	+0.06(+0.30%)
Dec 03, 2009	20.59	20.66	19.98	20.01	19,122,468	-0.55(-2.66%)
Dec 02, 2009	20.76	20.85	20.52	20.55	12,852,804	-0.19(-0.90%)

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.