Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	30.24	30.50	30.02	30.44	3,178,651	+0.15(+0.50%)
Feb 25, 2010	30.16	30.60	29.52	30.29	6,106,654	-0.54(-1.75%)
Feb 24, 2010	30.42	30.89	30.31	30.83	3,588,653	+0.55(+1.81%)
Feb 23, 2010	30.38	30.50	29.98	30.28	3,934,362	-0.09(-0.30%)
Feb 22, 2010	30.35	30.49	30.22	30.37	2,625,760	+0.05(+0.16%)
Feb 19, 2010	30.75	30.75	30.08	30.32	3,847,288	-0.63(-2.04%)
Feb 18, 2010	30.63	31.02	30.51	30.95	2,534,094	+0.42(+1.38%)
Feb 17, 2010	30.25	30.56	30.12	30.53	2,744,814	+0.38(+1.26%)
Feb 16, 2010	29.37	30.18	29.37	30.15	2,240,575	+0.81(+2.76%)
Feb 12, 2010	29.38	29.34	29.34	29.34	4,734,300	-0.35(-1.18%)
Feb 11, 2010	29.31	29.83	29.17	29.69	2,855,509	+0.37(+1.26%)
Feb 10, 2010	29.51	29.63	29.07	29.32	3,871,577	-0.14(-0.48%)
Feb 09, 2010	29.56	29.69	29.07	29.46	5,389,960	+0.53(+1.83%)
Feb 08, 2010	29.21	29.74	28.90	28.93	5,432,030	-0.31(-1.06%)
Feb 05, 2010	30.20	30.26	28.76	29.24	8,458,307	-1.06(-3.50%)
Feb 04, 2010	32.08	32.08	30.20	30.30	8,968,546	-2.30(-7.06%)
Feb 03, 2010	32.34	32.64	32.02	32.60	4,131,165	+0.13(+0.40%)
Feb 02, 2010	31.16	32.51	31.16	32.47	5,360,010	+1.43(+4.62%)
Feb 01, 2010	30.46	31.22	30.32	31.04	4,210,001	+0.89(+2.97%)
Jan 29, 2010	31.24	31.26	30.01	30.14	4,714,785	-0.87(-2.81%)
Jan 28, 2010	31.25	31.54	30.86	31.01	2,583,079	-0.11(-0.35%)
Jan 27, 2010	31.16	31.28	30.62	31.12	3,480,126	-0.07(-0.22%)
Jan 26, 2010	31.61	31.63	31.13	31.19	3,842,786	-0.63(-1.98%)
Jan 25, 2010	31.96	32.25	31.75	31.82	2,746,209	-0.02(-0.06%)
Jan 22, 2010	31.94	32.33	31.72	31.84	3,879,310	-0.26(-0.81%)
Jan 21, 2010	32.41	33.17	31.98	32.10	5,146,146	-0.22(-0.68%)
Jan 20, 2010	32.51	32.51	32.07	32.32	4,465,332	-0.48(-1.46%)
Jan 19, 2010	32.28	32.86	32.19	32.80	2,894,827	+0.54(+1.67%)
Jan 15, 2010	32.29	32.26	32.26	32.26	4,559,500	-0.06(-0.19%)
Jan 14, 2010	32.03	32.38	31.86	32.32	3,500,797	+0.33(+1.03%)
Jan 13, 2010	32.24	32.44	31.87	31.99	4,216,050	-0.18(-0.56%)
Jan 12, 2010	30.82	32.20	30.82	32.17	7,839,484	+1.24(+4.01%)
Jan 11, 2010	30.96	31.10	30.19	30.93	8,793,440	-0.54(-1.72%)
Jan 08, 2010	31.28	31.59	30.97	31.47	6,414,095	+0.29(+0.93%)
Jan 07, 2010	31.84	31.86	30.81	31.18	8,024,132	-0.81(-2.53%)
Jan 06, 2010	32.42	32.48	31.97	31.99	4,996,264	-0.26(-0.81%)
Jan 05, 2010	31.90	32.34	31.55	32.25	2,698,134	+0.13(+0.40%)
Jan 04, 2010	31.87	32.28	31.73	32.12	3,256,640	+0.62(+1.97%)
Dec 31, 2009	31.95	31.50	31.50	31.50	2,128,200	-0.32(-1.01%)
Dec 30, 2009	32.08	32.08	31.61	31.82	2,014,918	-0.34(-1.06%)
Dec 29, 2009	32.27	32.47	32.01	32.16	1,595,909	-0.10(-0.31%)
Dec 28, 2009	32.30	32.47	32.09	32.26	1,490,793	-0.04(-0.12%)
Dec 24, 2009	31.93	32.41	31.92	32.30	590,005	+0.17(+0.53%)
Dec 23, 2009	31.89	32.17	31.82	32.13	1,929,428	+0.22(+0.69%)
Dec 22, 2009	31.92	32.17	31.70	31.91	3,363,213	-0.04(-0.13%)
Dec 21, 2009	31.84	32.12	31.75	31.95	2,368,119	+0.26(+0.82%)
Dec 18, 2009	31.53	31.88	30.94	31.69	6,166,861	+0.24(+0.76%)
Dec 17, 2009	33.00	33.00	31.45	31.45	6,979,862	-1.91(-5.73%)
Dec 16, 2009	33.43	33.82	33.10	33.36	2,647,253	-0.18(-0.54%)
Dec 15, 2009	33.61	33.78	33.28	33.54	2,547,262	-0.12(-0.36%)
Dec 14, 2009	33.70	33.83	33.60	33.66	2,286,452	-0.01(-0.03%)
Dec 11, 2009	33.33	33.85	33.24	33.67	2,866,178	+0.43(+1.29%)
Dec 10, 2009	32.99	33.43	32.99	33.24	2,819,406	+0.44(+1.34%)
Dec 09, 2009	33.16	33.29	32.59	32.80	5,163,432	-0.40(-1.20%)
Dec 08, 2009	33.67	33.79	33.02	33.20	4,290,533	-0.88(-2.58%)
Dec 07, 2009	34.79	34.86	33.98	34.08	4,838,216	-1.28(-3.62%)
Dec 04, 2009	36.04	36.39	35.28	35.36	3,424,430	-0.16(-0.45%)
Dec 03, 2009	35.55	36.09	35.32	35.52	2,837,783	+0.03(+0.08%)
Dec 02, 2009	35.08	35.68	34.96	35.49	2,268,411	+0.44(+1.26%)

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.