Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	35.51	35.67	34.95	35.48	3,116,339	+0.20(+0.58%)
Feb 25, 2010	33.99	35.69	33.79	35.28	6,429,325	+1.00(+2.91%)
Feb 24, 2010	34.03	34.73	34.03	34.28	4,526,440	+0.03(+0.09%)
Feb 23, 2010	35.72	35.85	33.90	34.25	5,917,687	-1.52(-4.24%)
Feb 22, 2010	36.11	36.30	35.48	35.77	4,204,488	-0.20(-0.55%)
Feb 19, 2010	36.77	37.33	35.87	35.96	7,758,634	-1.19(-3.20%)
Feb 18, 2010	36.78	37.92	36.78	37.15	8,311,492	+0.74(+2.03%)
Feb 17, 2010	36.67	37.01	36.08	36.41	5,479,515	-0.43(-1.17%)
Feb 16, 2010	36.89	37.02	36.38	36.85	6,212,957	+1.02(+2.84%)
Feb 12, 2010	34.96	35.83	35.83	35.83	4,712,167	+0.09(+0.26%)
Feb 11, 2010	34.26	35.86	34.04	35.74	6,946,450	+2.91(+8.86%)
Feb 10, 2010	33.58	34.18	32.80	32.83	3,692,193	-0.84(-2.50%)
Feb 09, 2010	33.04	34.08	32.79	33.67	5,767,988	+1.44(+4.46%)
Feb 08, 2010	33.38	33.85	32.18	32.23	5,645,427	-1.19(-3.56%)
Feb 05, 2010	31.19	33.59	30.60	33.42	8,351,320	+2.34(+7.52%)
Feb 04, 2010	32.33	32.33	31.02	31.08	5,635,637	-2.03(-6.12%)
Feb 03, 2010	33.21	33.84	32.98	33.11	3,114,626	-0.25(-0.76%)
Feb 02, 2010	33.71	33.71	32.70	33.36	4,564,443	+0.80(+2.44%)
Feb 01, 2010	31.53	33.18	31.53	32.57	4,117,537	+1.34(+4.28%)
Jan 29, 2010	32.21	32.64	31.19	31.23	4,482,487	-1.59(-4.85%)
Jan 28, 2010	32.89	33.01	32.50	32.82	5,026,933	+0.33(+1.01%)
Jan 27, 2010	32.66	33.00	31.76	32.49	4,969,323	-0.22(-0.68%)
Jan 26, 2010	32.11	33.31	32.07	32.72	4,896,690	+0.02(+0.08%)
Jan 25, 2010	33.47	33.67	32.61	32.69	4,030,341	-0.43(-1.28%)
Jan 22, 2010	32.53	33.94	32.37	33.12	6,723,357	+0.40(+1.22%)
Jan 21, 2010	34.19	34.30	32.67	32.72	8,902,696	-1.61(-4.69%)
Jan 20, 2010	34.36	34.93	33.87	34.33	4,841,398	-1.43(-4.00%)
Jan 19, 2010	35.16	36.02	35.16	35.76	3,114,840	+0.35(+0.99%)
Jan 15, 2010	35.74	35.40	35.40	35.40	3,571,441	-0.62(-1.71%)
Jan 14, 2010	36.25	36.31	35.30	36.02	4,223,603	-0.16(-0.44%)
Jan 13, 2010	35.63	36.34	34.97	36.18	3,428,197	+0.68(+1.93%)
Jan 12, 2010	36.08	36.60	35.16	35.50	4,169,382	-1.18(-3.21%)
Jan 11, 2010	37.25	37.69	36.49	36.67	4,336,916	+0.07(+0.20%)
Jan 08, 2010	35.82	36.70	35.33	36.60	5,605,225	+1.00(+2.82%)
Jan 07, 2010	35.80	35.84	35.13	35.59	4,468,690	-0.33(-0.93%)
Jan 06, 2010	35.71	36.37	35.53	35.93	5,766,442	+0.86(+2.44%)
Jan 05, 2010	34.95	35.32	34.36	35.07	6,479,384	+0.43(+1.23%)
Jan 04, 2010	34.61	34.98	34.38	34.65	5,327,750	+1.36(+4.09%)
Dec 31, 2009	33.63	33.28	33.28	33.28	1,868,707	+0.02(+0.07%)
Dec 30, 2009	33.18	33.47	32.78	33.26	2,594,411	-0.24(-0.72%)
Dec 29, 2009	34.07	34.08	33.28	33.50	3,282,591	-0.01(-0.04%)
Dec 28, 2009	34.33	34.36	33.35	33.51	2,302,681	-0.48(-1.41%)
Dec 24, 2009	34.19	34.26	33.82	33.99	1,538,581	+0.07(+0.22%)
Dec 23, 2009	33.46	34.46	33.17	33.92	5,429,127	+0.83(+2.50%)
Dec 22, 2009	32.73	33.25	32.30	33.09	5,060,618	+0.65(+1.99%)
Dec 21, 2009	33.74	33.93	32.24	32.45	6,651,591	-1.01(-3.02%)
Dec 18, 2009	33.41	33.84	32.73	33.46	11,729,683	+0.18(+0.54%)
Dec 17, 2009	35.21	35.21	33.14	33.28	15,827,250	-3.93(-10.55%)
Dec 16, 2009	37.10	37.57	36.75	37.20	5,596,109	+0.51(+1.38%)
Dec 15, 2009	37.07	37.78	36.62	36.70	6,293,640	-0.47(-1.28%)
Dec 14, 2009	37.48	37.57	37.07	37.17	5,654,714	-0.48(-1.28%)
Dec 11, 2009	38.75	38.75	37.30	37.65	5,189,289	-0.82(-2.13%)
Dec 10, 2009	38.88	39.05	37.94	38.47	4,758,081	-0.01(-0.02%)
Dec 09, 2009	37.73	39.05	37.59	38.48	6,517,069	+1.02(+2.71%)
Dec 08, 2009	38.06	38.42	37.06	37.46	7,962,799	-1.20(-3.09%)
Dec 07, 2009	37.91	39.26	37.60	38.66	8,605,622	-0.27(-0.70%)
Dec 04, 2009	39.90	40.06	38.13	38.93	11,497,060	-1.52(-3.76%)
Dec 03, 2009	41.44	41.72	40.29	40.45	9,619,995	-1.27(-3.04%)
Dec 02, 2009	40.80	42.18	40.52	41.72	7,999,278	+1.37(+3.41%)

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.