Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	35.60	36.05	35.60	35.73	2,535,173	-0.02(-0.05%)
Feb 25, 2010	35.16	35.75	34.78	35.75	3,835,414	+0.13(+0.36%)
Feb 24, 2010	35.50	35.72	35.25	35.62	2,097,686	+0.36(+1.03%)
Feb 23, 2010	35.62	35.74	35.18	35.26	2,620,206	-0.46(-1.28%)
Feb 22, 2010	36.11	36.25	35.66	35.72	2,184,565	-0.38(-1.06%)
Feb 19, 2010	36.04	36.31	35.90	36.10	2,010,180	-0.13(-0.35%)
Feb 18, 2010	35.87	36.33	35.86	36.22	1,670,227	+0.31(+0.85%)
Feb 17, 2010	35.83	36.14	35.69	35.92	3,150,147	-0.02(-0.05%)
Feb 16, 2010	35.44	35.95	35.33	35.94	2,634,344	+0.50(+1.41%)
Feb 12, 2010	34.89	35.44	35.44	35.44	4,009,775	+0.39(+1.11%)
Feb 11, 2010	35.94	36.34	34.88	35.05	7,861,181	-2.08(-5.60%)
Feb 10, 2010	37.30	37.54	36.95	37.12	2,408,108	-0.32(-0.86%)
Feb 09, 2010	37.33	37.78	37.04	37.45	1,857,274	+0.31(+0.85%)
Feb 08, 2010	36.84	37.61	36.47	37.13	2,238,856	+0.36(+0.97%)
Feb 05, 2010	36.61	37.01	35.74	36.78	3,300,737	+0.18(+0.49%)
Feb 04, 2010	37.43	37.57	36.58	36.60	2,313,096	-1.15(-3.06%)
Feb 03, 2010	37.69	38.05	37.50	37.75	1,401,907	-0.14(-0.36%)
Feb 02, 2010	37.65	37.95	37.38	37.89	1,542,691	+0.61(+1.64%)
Feb 01, 2010	37.37	37.64	37.17	37.28	1,516,442	+0.05(+0.14%)
Jan 29, 2010	37.56	38.05	37.19	37.23	2,308,161	+0.00(+0.00%)
Jan 28, 2010	38.02	38.03	37.22	37.23	2,049,836	-0.64(-1.68%)
Jan 27, 2010	37.92	38.08	37.45	37.86	1,430,249	+0.12(+0.31%)
Jan 26, 2010	38.08	38.39	37.65	37.74	1,357,777	-0.47(-1.24%)
Jan 25, 2010	38.30	38.56	38.17	38.22	1,025,001	+0.17(+0.45%)
Jan 22, 2010	38.73	38.92	38.02	38.05	1,855,235	-0.80(-2.05%)
Jan 21, 2010	39.95	40.07	38.82	38.84	2,578,094	-1.09(-2.74%)
Jan 20, 2010	39.46	40.19	39.40	39.94	2,279,807	+0.15(+0.38%)
Jan 19, 2010	39.14	39.80	39.12	39.79	1,229,163	+0.66(+1.69%)
Jan 15, 2010	39.29	39.12	39.12	39.12	1,159,262	-0.21(-0.54%)
Jan 14, 2010	39.72	39.83	39.17	39.34	1,341,481	-0.57(-1.42%)
Jan 13, 2010	39.27	39.93	39.27	39.90	1,732,048	+0.53(+1.36%)
Jan 12, 2010	39.03	39.42	38.83	39.37	2,106,247	+0.13(+0.32%)
Jan 11, 2010	38.57	39.32	38.52	39.24	1,873,392	+0.84(+2.19%)
Jan 08, 2010	37.93	38.45	37.84	38.40	1,998,345	+0.32(+0.85%)
Jan 07, 2010	37.75	38.17	37.34	38.08	1,592,106	+0.41(+1.08%)
Jan 06, 2010	37.76	38.03	37.44	37.67	1,745,003	-0.11(-0.29%)
Jan 05, 2010	38.26	38.28	37.57	37.78	1,295,279	-0.59(-1.52%)
Jan 04, 2010	38.18	38.45	38.04	38.37	1,190,483	+0.57(+1.50%)
Dec 31, 2009	38.34	37.80	37.80	37.80	556,516	-0.53(-1.39%)
Dec 30, 2009	38.28	38.47	38.17	38.34	558,013	-0.12(-0.31%)
Dec 29, 2009	38.45	38.57	38.29	38.45	484,646	+0.11(+0.29%)
Dec 28, 2009	38.47	38.47	38.15	38.34	677,056	+0.00(+0.00%)
Dec 24, 2009	38.21	38.34	38.10	38.34	502,518	+0.29(+0.76%)
Dec 23, 2009	38.02	38.25	37.79	38.06	945,833	+0.14(+0.36%)
Dec 22, 2009	38.03	38.26	37.86	37.92	1,302,537	-0.08(-0.22%)
Dec 21, 2009	37.92	38.24	37.84	38.01	908,379	+0.09(+0.25%)
Dec 18, 2009	38.07	38.14	37.53	37.91	1,971,202	-0.01(-0.02%)
Dec 17, 2009	38.10	38.23	37.84	37.92	1,053,497	-0.58(-1.50%)
Dec 16, 2009	38.28	38.58	38.08	38.50	1,351,246	+0.34(+0.89%)
Dec 15, 2009	38.54	38.57	38.07	38.16	1,196,006	-0.35(-0.90%)
Dec 14, 2009	38.32	38.54	38.23	38.51	866,297	+0.20(+0.53%)
Dec 11, 2009	38.75	38.94	38.01	38.30	1,033,771	-0.32(-0.83%)
Dec 10, 2009	38.41	38.72	38.41	38.62	1,168,334	+0.41(+1.06%)
Dec 09, 2009	37.83	38.25	37.50	38.22	996,072	+0.48(+1.28%)
Dec 08, 2009	37.81	38.06	37.56	37.73	1,236,339	-0.36(-0.93%)
Dec 07, 2009	38.38	38.45	37.81	38.09	1,236,952	-0.25(-0.64%)
Dec 04, 2009	38.68	39.09	38.15	38.34	1,590,031	+0.09(+0.24%)
Dec 03, 2009	38.76	39.06	38.22	38.24	1,098,639	-0.59(-1.51%)
Dec 02, 2009	38.64	38.91	38.53	38.83	1,064,504	+0.26(+0.68%)

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.