Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	32.25	32.51	31.80	32.33	2,398,524	+0.24(+0.74%)
Feb 25, 2010	31.96	32.14	31.60	32.09	1,687,691	-0.20(-0.61%)
Feb 24, 2010	31.86	32.33	31.65	32.29	2,162,658	+0.66(+2.09%)
Feb 23, 2010	31.88	32.07	31.56	31.63	3,461,439	-0.28(-0.89%)
Feb 22, 2010	32.05	32.24	31.66	31.91	2,304,222	+0.06(+0.18%)
Feb 19, 2010	31.65	32.09	31.56	31.86	2,583,580	+0.22(+0.71%)
Feb 18, 2010	31.85	31.98	31.40	31.63	2,727,840	-0.20(-0.64%)
Feb 17, 2010	32.17	32.26	31.63	31.84	2,333,424	-0.17(-0.52%)
Feb 16, 2010	31.54	32.00	31.24	32.00	1,947,614	+0.79(+2.53%)
Feb 12, 2010	31.05	31.21	31.21	31.21	2,868,339	-0.04(-0.14%)
Feb 11, 2010	31.19	31.38	30.92	31.26	2,198,509	-0.04(-0.12%)
Feb 10, 2010	30.94	31.55	30.94	31.29	2,281,216	+0.24(+0.78%)
Feb 09, 2010	31.07	31.50	30.54	31.05	2,892,003	+0.36(+1.16%)
Feb 08, 2010	31.35	31.69	30.68	30.70	2,721,861	-0.47(-1.51%)
Feb 05, 2010	30.84	31.31	30.24	31.17	5,470,257	+0.38(+1.24%)
Feb 04, 2010	31.78	32.34	30.78	30.78	3,566,180	-1.55(-4.79%)
Feb 03, 2010	32.43	32.70	32.16	32.33	2,313,917	-0.30(-0.92%)
Feb 02, 2010	32.63	32.90	32.33	32.63	2,730,134	+0.09(+0.27%)
Feb 01, 2010	31.74	32.61	31.49	32.54	3,520,978	+0.90(+2.84%)
Jan 29, 2010	32.55	32.65	31.36	31.65	4,176,009	-0.63(-1.94%)
Jan 28, 2010	34.23	34.52	31.13	32.27	7,928,635	-1.29(-3.86%)
Jan 27, 2010	32.95	33.68	32.59	33.57	3,215,632	+0.80(+2.45%)
Jan 26, 2010	32.87	33.34	32.47	32.76	3,624,793	-0.21(-0.64%)
Jan 25, 2010	32.58	33.14	32.43	32.97	2,449,197	+0.68(+2.09%)
Jan 22, 2010	33.01	33.15	32.19	32.30	2,863,891	-0.82(-2.47%)
Jan 21, 2010	34.06	34.08	32.99	33.11	3,103,884	-0.92(-2.70%)
Jan 20, 2010	34.38	34.38	33.67	34.03	2,311,952	-0.59(-1.71%)
Jan 19, 2010	34.15	34.73	34.02	34.62	1,873,083	+0.44(+1.29%)
Jan 15, 2010	34.95	34.18	34.18	34.18	2,599,584	-0.76(-2.17%)
Jan 14, 2010	35.02	35.11	34.56	34.94	1,867,944	-0.22(-0.62%)
Jan 13, 2010	34.71	35.26	34.53	35.16	2,315,839	+0.34(+0.99%)
Jan 12, 2010	34.38	35.07	34.29	34.82	2,519,320	+0.20(+0.57%)
Jan 11, 2010	34.44	34.94	34.40	34.62	1,723,162	+0.24(+0.71%)
Jan 08, 2010	34.41	34.45	33.94	34.38	2,108,388	-0.13(-0.39%)
Jan 07, 2010	34.51	34.78	34.15	34.51	1,643,108	-0.03(-0.07%)
Jan 06, 2010	35.03	35.12	34.43	34.53	2,379,930	-0.55(-1.56%)
Jan 05, 2010	34.47	35.10	34.20	35.08	2,460,943	+0.39(+1.12%)
Jan 04, 2010	34.29	35.29	33.88	34.69	3,653,679	+0.73(+2.16%)
Dec 31, 2009	34.27	33.96	33.96	33.96	1,154,046	-0.34(-0.99%)
Dec 30, 2009	34.03	34.34	33.82	34.30	1,429,067	+0.27(+0.81%)
Dec 29, 2009	34.22	34.40	33.96	34.02	1,519,906	-0.17(-0.50%)
Dec 28, 2009	34.48	34.71	34.07	34.20	1,066,866	-0.34(-1.00%)
Dec 24, 2009	34.13	34.73	34.13	34.54	777,214	+0.37(+1.08%)
Dec 23, 2009	34.21	34.30	33.94	34.17	1,693,602	+0.13(+0.37%)
Dec 22, 2009	33.85	34.12	33.63	34.04	2,364,049	+0.32(+0.95%)
Dec 21, 2009	34.03	34.21	33.59	33.72	3,690,778	-0.25(-0.73%)
Dec 18, 2009	33.36	34.02	33.12	33.97	5,751,435	+0.95(+2.88%)
Dec 17, 2009	32.44	33.30	32.31	33.02	3,952,872	+0.01(+0.04%)
Dec 16, 2009	32.40	33.32	32.34	33.01	4,951,585	+1.10(+3.46%)
Dec 15, 2009	31.71	31.97	31.65	31.91	3,719,491	+0.06(+0.18%)
Dec 14, 2009	31.99	32.05	31.70	31.85	3,713,653	-0.08(-0.24%)
Dec 11, 2009	31.85	32.05	31.35	31.93	3,411,876	+0.08(+0.24%)
Dec 10, 2009	31.75	32.04	31.66	31.85	4,904,079	+0.94(+3.03%)
Dec 09, 2009	31.31	31.41	30.78	30.91	2,805,378	-0.44(-1.40%)
Dec 08, 2009	30.93	31.50	30.72	31.35	3,100,262	+0.36(+1.15%)
Dec 07, 2009	31.67	31.68	30.82	30.99	2,917,827	-0.72(-2.27%)
Dec 04, 2009	32.03	32.25	31.13	31.72	3,655,639	+0.20(+0.65%)
Dec 03, 2009	31.56	31.95	31.46	31.51	4,266,686	+0.01(+0.04%)
Dec 02, 2009	31.06	31.75	30.87	31.50	2,630,366	+0.50(+1.60%)

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.