Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	33.34	33.87	32.99	33.87	9,730,809	+0.70(+2.12%)
Feb 25, 2010	32.22	33.19	32.20	33.17	9,605,839	+0.55(+1.68%)
Feb 24, 2010	31.35	32.70	31.23	32.62	11,810,690	+1.57(+5.06%)
Feb 23, 2010	32.27	32.48	30.99	31.05	8,384,380	-1.18(-3.65%)
Feb 22, 2010	32.49	32.90	32.09	32.22	7,238,889	-0.53(-1.63%)
Feb 19, 2010	32.59	33.51	32.50	32.76	9,274,452	+0.01(+0.04%)
Feb 18, 2010	32.85	33.04	32.61	32.74	4,473,429	-0.16(-0.47%)
Feb 17, 2010	33.48	33.49	32.79	32.90	3,721,877	-0.46(-1.37%)
Feb 16, 2010	33.12	33.51	32.84	33.36	5,849,104	+0.68(+2.09%)
Feb 12, 2010	31.77	32.67	32.67	32.67	40,112,816	+0.67(+2.10%)
Feb 11, 2010	31.48	32.16	31.23	32.00	9,440,800	+0.98(+3.16%)
Feb 10, 2010	31.60	31.61	30.97	31.02	9,410,397	-0.77(-2.41%)
Feb 09, 2010	31.96	32.31	31.46	31.79	6,732,735	+0.33(+1.03%)
Feb 08, 2010	31.99	32.98	31.45	31.46	12,649,273	-0.06(-0.19%)
Feb 05, 2010	30.42	31.73	30.42	31.52	15,222,497	+1.29(+4.27%)
Feb 04, 2010	32.16	32.16	29.83	30.23	19,994,184	-2.56(-7.81%)
Feb 03, 2010	32.81	33.23	32.56	32.79	6,155,415	-0.12(-0.38%)
Feb 02, 2010	32.57	33.20	32.34	32.92	6,181,391	+0.22(+0.68%)
Feb 01, 2010	32.34	32.85	31.83	32.69	6,630,480	+0.49(+1.53%)
Jan 29, 2010	32.96	33.27	32.09	32.20	6,953,787	-0.41(-1.27%)
Jan 28, 2010	33.51	33.68	32.47	32.61	9,364,521	-0.43(-1.30%)
Jan 27, 2010	32.28	33.17	31.84	33.04	11,845,823	+0.91(+2.84%)
Jan 26, 2010	33.82	33.86	32.11	32.13	12,172,694	-2.33(-6.77%)
Jan 25, 2010	35.52	35.70	34.41	34.46	6,555,447	-0.58(-1.65%)
Jan 22, 2010	34.59	35.70	34.59	35.04	10,277,673	+0.12(+0.36%)
Jan 21, 2010	37.12	37.12	34.33	34.91	16,177,125	-2.13(-5.75%)
Jan 20, 2010	37.46	37.72	36.84	37.04	5,432,173	-0.92(-2.42%)
Jan 19, 2010	37.84	38.29	37.57	37.96	4,487,762	+0.11(+0.28%)
Jan 15, 2010	38.36	37.86	37.86	37.86	20,546,348	-0.51(-1.32%)
Jan 14, 2010	38.39	38.64	38.17	38.36	2,824,403	-0.17(-0.43%)
Jan 13, 2010	38.55	38.67	37.55	38.53	5,523,925	+0.12(+0.31%)
Jan 12, 2010	39.15	39.44	38.32	38.41	4,334,188	-0.79(-2.03%)
Jan 11, 2010	39.30	39.63	38.87	39.21	3,994,873	-0.01(-0.02%)
Jan 08, 2010	38.10	39.30	37.91	39.21	7,965,747	+1.02(+2.67%)
Jan 07, 2010	38.10	38.40	37.96	38.19	5,238,103	+0.05(+0.12%)
Jan 06, 2010	38.23	38.39	37.95	38.15	4,493,731	-0.26(-0.68%)
Jan 05, 2010	38.22	38.65	37.94	38.41	5,050,518	-0.03(-0.08%)
Jan 04, 2010	38.00	38.56	37.89	38.44	4,739,833	+0.72(+1.92%)
Dec 31, 2009	38.16	37.71	37.71	37.71	12,774,101	-0.27(-0.70%)
Dec 30, 2009	37.74	38.14	37.53	37.98	2,583,913	-0.01(-0.02%)
Dec 29, 2009	38.12	38.58	37.70	37.99	3,448,668	-0.13(-0.35%)
Dec 28, 2009	37.22	38.16	37.22	38.12	4,357,295	+0.94(+2.54%)
Dec 24, 2009	36.83	37.18	36.79	37.18	1,127,514	+0.36(+0.97%)
Dec 23, 2009	36.76	36.88	36.49	36.82	2,911,060	+0.07(+0.20%)
Dec 22, 2009	36.48	36.81	36.38	36.75	4,080,835	+0.34(+0.93%)
Dec 21, 2009	36.33	36.63	36.18	36.41	2,687,113	-0.02(-0.04%)
Dec 18, 2009	36.68	36.77	35.95	36.43	5,849,772	-0.01(-0.02%)
Dec 17, 2009	36.82	37.38	36.43	36.43	3,952,791	-0.67(-1.82%)
Dec 16, 2009	36.97	37.37	36.69	37.11	6,163,254	-0.08(-0.21%)
Dec 15, 2009	37.21	37.34	36.98	37.19	2,945,632	-0.20(-0.53%)
Dec 14, 2009	37.39	37.76	37.23	37.39	2,737,719	-0.12(-0.33%)
Dec 11, 2009	37.24	37.57	36.84	37.51	6,206,645	+0.70(+1.90%)
Dec 10, 2009	36.59	37.08	36.39	36.81	6,787,083	+0.24(+0.66%)
Dec 09, 2009	35.84	36.83	35.50	36.57	4,969,134	+0.71(+1.97%)
Dec 08, 2009	35.94	36.19	35.75	35.86	6,515,263	-0.47(-1.30%)
Dec 07, 2009	37.36	37.60	36.18	36.34	4,905,709	-0.78(-2.10%)
Dec 04, 2009	37.55	37.61	36.49	37.12	6,074,708	+0.07(+0.19%)
Dec 03, 2009	37.27	37.59	36.88	37.05	8,302,613	+0.19(+0.50%)
Dec 02, 2009	37.30	37.88	36.78	36.86	7,159,456	-0.28(-0.75%)

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.