Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	22.73	22.84	22.12	22.17	3,264,317	-0.46(-2.01%)
Feb 25, 2010	22.72	22.72	22.26	22.63	4,181,636	-0.44(-1.93%)
Feb 24, 2010	22.63	23.16	22.50	23.07	3,891,416	+0.56(+2.49%)
Feb 23, 2010	22.60	22.76	22.31	22.51	3,665,645	-0.15(-0.68%)
Feb 22, 2010	22.77	22.77	22.22	22.66	2,858,897	+0.01(+0.02%)
Feb 19, 2010	22.22	22.82	22.13	22.66	3,674,000	+0.38(+1.70%)
Feb 18, 2010	21.99	22.32	21.96	22.28	2,554,970	+0.15(+0.69%)
Feb 17, 2010	22.37	22.48	21.92	22.13	2,803,501	-0.09(-0.40%)
Feb 16, 2010	21.96	22.25	21.89	22.21	2,966,293	+0.52(+2.38%)
Feb 12, 2010	21.41	21.70	21.70	21.70	3,167,904	-0.04(-0.20%)
Feb 11, 2010	21.57	21.78	21.35	21.74	2,184,815	+0.20(+0.94%)
Feb 10, 2010	21.83	21.88	21.24	21.54	2,241,757	-0.30(-1.36%)
Feb 09, 2010	21.85	22.09	21.41	21.83	3,726,388	+0.30(+1.38%)
Feb 08, 2010	21.68	22.07	21.51	21.54	3,921,475	-0.11(-0.51%)
Feb 05, 2010	21.96	22.09	20.99	21.65	8,261,048	-0.52(-2.33%)
Feb 04, 2010	22.93	22.93	22.09	22.16	4,059,674	-0.75(-3.28%)
Feb 03, 2010	23.24	23.34	22.77	22.92	3,926,381	-0.38(-1.65%)
Feb 02, 2010	22.53	23.37	22.27	23.30	4,092,778	+1.36(+6.22%)
Feb 01, 2010	22.16	22.50	21.88	21.94	3,663,019	+0.04(+0.19%)
Jan 29, 2010	22.41	22.77	21.88	21.90	3,752,790	-0.32(-1.43%)
Jan 28, 2010	22.79	22.86	22.00	22.21	2,520,445	-0.42(-1.87%)
Jan 27, 2010	22.70	22.74	22.22	22.64	4,368,893	-0.14(-0.63%)
Jan 26, 2010	22.61	23.02	22.53	22.78	2,658,161	+0.06(+0.27%)
Jan 25, 2010	22.94	23.10	22.45	22.72	2,982,382	+0.10(+0.46%)
Jan 22, 2010	22.89	23.16	22.57	22.61	3,502,757	-0.39(-1.69%)
Jan 21, 2010	24.09	24.18	23.00	23.00	3,159,595	-1.10(-4.57%)
Jan 20, 2010	24.30	24.46	23.94	24.11	2,308,777	-0.41(-1.65%)
Jan 19, 2010	23.89	24.52	23.84	24.51	1,477,799	+0.62(+2.59%)
Jan 15, 2010	24.06	23.89	23.89	23.89	2,446,660	-0.15(-0.62%)
Jan 14, 2010	24.12	24.19	23.82	24.04	1,423,615	-0.23(-0.95%)
Jan 13, 2010	24.08	24.34	23.80	24.27	1,326,427	+0.22(+0.91%)
Jan 12, 2010	24.13	24.34	23.75	24.05	1,655,801	-0.29(-1.17%)
Jan 11, 2010	24.19	24.38	24.00	24.34	2,037,482	+0.16(+0.66%)
Jan 08, 2010	24.25	24.36	23.95	24.18	2,390,064	-0.22(-0.92%)
Jan 07, 2010	24.41	24.47	23.98	24.40	2,592,006	-0.11(-0.45%)
Jan 06, 2010	24.29	24.79	24.09	24.51	4,113,017	-0.27(-1.11%)
Jan 05, 2010	24.28	24.80	23.95	24.78	3,146,192	+0.52(+2.12%)
Jan 04, 2010	24.06	24.35	23.81	24.27	3,343,213	+0.62(+2.64%)
Dec 31, 2009	24.09	23.64	23.64	23.64	1,280,802	-0.39(-1.64%)
Dec 30, 2009	23.87	24.04	23.78	24.04	1,180,547	-0.07(-0.30%)
Dec 29, 2009	24.11	24.20	23.89	24.11	1,386,780	+0.15(+0.64%)
Dec 28, 2009	24.22	24.30	23.77	23.96	1,136,254	-0.24(-1.00%)
Dec 24, 2009	24.12	24.24	24.04	24.20	528,533	+0.16(+0.66%)
Dec 23, 2009	24.07	24.10	23.68	24.04	1,525,519	+0.14(+0.57%)
Dec 22, 2009	23.62	23.95	23.56	23.90	2,446,710	+0.27(+1.16%)
Dec 21, 2009	23.47	23.81	23.46	23.63	2,023,424	+0.17(+0.72%)
Dec 18, 2009	23.44	23.75	23.19	23.46	4,024,879	-0.10(-0.44%)
Dec 17, 2009	23.91	24.09	23.56	23.56	2,832,822	-0.97(-3.95%)
Dec 16, 2009	24.08	24.59	23.98	24.53	7,357,342	+0.90(+3.83%)
Dec 15, 2009	25.44	25.65	23.40	23.63	16,896,750	+0.33(+1.41%)
Dec 14, 2009	23.24	23.34	23.19	23.30	1,707,092	+0.26(+1.12%)
Dec 11, 2009	22.80	23.07	22.64	23.04	1,704,705	+0.38(+1.67%)
Dec 10, 2009	23.08	23.13	22.59	22.66	1,925,733	-0.29(-1.24%)
Dec 09, 2009	22.80	23.05	22.53	22.95	2,115,515	+0.19(+0.82%)
Dec 08, 2009	23.21	23.23	22.63	22.76	2,153,116	-0.38(-1.63%)
Dec 07, 2009	23.20	23.42	23.02	23.14	2,578,262	-0.18(-0.75%)
Dec 04, 2009	23.27	23.84	22.90	23.32	3,522,801	+0.21(+0.93%)
Dec 03, 2009	23.27	24.13	23.04	23.10	6,813,647	+0.39(+1.71%)
Dec 02, 2009	22.03	22.80	22.03	22.71	3,521,286	+0.52(+2.35%)

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.