Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	31.87	31.93	31.47	31.79	3,661,028	-0.08(-0.25%)
Feb 25, 2010	31.84	31.99	31.35	31.87	5,256,709	-0.40(-1.23%)
Feb 24, 2010	32.45	32.55	31.83	32.27	4,424,888	-0.12(-0.37%)
Feb 23, 2010	32.90	33.14	32.16	32.39	4,841,803	-0.76(-2.28%)
Feb 22, 2010	33.31	33.48	33.09	33.15	2,813,581	-0.09(-0.27%)
Feb 19, 2010	32.98	33.46	32.78	33.24	2,521,223	+0.12(+0.36%)
Feb 18, 2010	32.38	33.28	32.18	33.12	3,472,048	+0.71(+2.18%)
Feb 17, 2010	31.82	32.68	31.55	32.41	4,269,727	+0.65(+2.04%)
Feb 16, 2010	31.32	31.88	31.07	31.76	3,781,618	+0.62(+1.98%)
Feb 12, 2010	30.87	31.14	31.14	31.14	21,852,464	-2.71(-8.00%)
Feb 11, 2010	33.26	33.94	32.96	33.85	4,178,506	+0.59(+1.77%)
Feb 10, 2010	33.42	33.85	33.07	33.27	3,768,463	-0.17(-0.51%)
Feb 09, 2010	33.88	34.78	33.35	33.44	4,446,851	+0.94(+2.88%)
Feb 08, 2010	32.70	33.38	32.19	32.50	2,260,149	-0.29(-0.88%)
Feb 05, 2010	32.86	32.97	31.80	32.79	5,256,935	-0.15(-0.45%)
Feb 04, 2010	34.15	34.15	32.89	32.94	2,978,626	-1.47(-4.29%)
Feb 03, 2010	34.11	34.72	34.00	34.41	2,148,551	+0.05(+0.15%)
Feb 02, 2010	33.19	34.66	33.03	34.36	5,125,578	+1.61(+4.93%)
Feb 01, 2010	32.94	33.24	32.51	32.75	4,578,700	+0.41(+1.26%)
Jan 29, 2010	33.28	33.50	32.33	32.34	4,114,265	-0.83(-2.49%)
Jan 28, 2010	33.78	33.87	32.64	33.17	3,656,081	-0.59(-1.74%)
Jan 27, 2010	34.35	34.37	33.07	33.76	5,878,226	-0.88(-2.53%)
Jan 26, 2010	34.75	34.97	34.05	34.63	3,830,142	-0.25(-0.71%)
Jan 25, 2010	35.40	35.66	34.87	34.88	3,024,760	-0.23(-0.65%)
Jan 22, 2010	36.46	36.64	35.10	35.11	3,265,913	-1.42(-3.90%)
Jan 21, 2010	37.25	37.30	36.43	36.53	4,235,793	-0.57(-1.53%)
Jan 20, 2010	37.07	37.14	36.32	37.10	4,027,303	-0.25(-0.67%)
Jan 19, 2010	36.84	37.67	36.77	37.35	4,952,809	+0.43(+1.16%)
Jan 15, 2010	36.88	36.92	36.92	36.92	3,374,641	+0.07(+0.19%)
Jan 14, 2010	36.47	36.89	36.39	36.85	1,562,461	+0.31(+0.84%)
Jan 13, 2010	36.64	36.71	36.29	36.54	2,324,269	-0.04(-0.11%)
Jan 12, 2010	36.98	37.09	36.31	36.58	2,512,984	-0.79(-2.11%)
Jan 11, 2010	36.73	37.72	36.60	37.37	3,404,081	+0.90(+2.46%)
Jan 08, 2010	35.70	36.54	35.53	36.48	2,470,156	+0.62(+1.72%)
Jan 07, 2010	35.52	36.37	35.30	35.86	3,178,013	+0.36(+1.01%)
Jan 06, 2010	35.76	35.85	35.26	35.50	2,624,885	-0.26(-0.72%)
Jan 05, 2010	35.97	36.13	35.51	35.76	2,022,380	-0.36(-0.99%)
Jan 04, 2010	35.87	36.32	35.77	36.12	2,377,065	+0.51(+1.43%)
Dec 31, 2009	36.10	35.61	35.61	35.61	1,041,941	-0.39(-1.08%)
Dec 30, 2009	35.86	36.22	35.84	36.00	1,047,739	-0.10(-0.28%)
Dec 29, 2009	36.12	36.47	36.03	36.10	1,090,192	-0.06(-0.17%)
Dec 28, 2009	36.22	36.39	35.95	36.16	728,309	-0.10(-0.27%)
Dec 24, 2009	36.18	36.60	36.18	36.26	289,971	+0.16(+0.44%)
Dec 23, 2009	35.67	36.26	35.53	36.10	996,275	+0.29(+0.81%)
Dec 22, 2009	35.97	36.30	35.76	35.81	1,106,889	-0.15(-0.42%)
Dec 21, 2009	35.61	36.37	35.61	35.96	1,825,815	+0.47(+1.32%)
Dec 18, 2009	36.03	36.24	35.43	35.49	1,900,081	-0.35(-0.97%)
Dec 17, 2009	35.74	35.94	35.56	35.84	1,863,266	-0.30(-0.83%)
Dec 16, 2009	36.54	36.61	35.94	36.14	1,457,555	-0.15(-0.41%)
Dec 15, 2009	36.18	36.59	35.87	36.29	2,300,294	-0.08(-0.22%)
Dec 14, 2009	36.28	36.47	36.15	36.37	2,189,348	+0.87(+2.44%)
Dec 11, 2009	35.36	35.69	35.22	35.50	1,182,064	+0.28(+0.79%)
Dec 10, 2009	35.19	35.45	34.90	35.22	2,737,740	+0.42(+1.20%)
Dec 09, 2009	34.73	34.98	34.24	34.80	1,550,246	-0.04(-0.11%)
Dec 08, 2009	35.17	35.36	34.64	34.84	2,117,284	-0.67(-1.88%)
Dec 07, 2009	35.51	35.74	35.36	35.51	1,961,376	-0.14(-0.39%)
Dec 04, 2009	36.00	36.03	34.92	35.65	2,564,972	+0.24(+0.68%)
Dec 03, 2009	35.88	36.40	35.32	35.41	2,384,373	-0.37(-1.03%)
Dec 02, 2009	35.65	36.20	35.53	35.78	2,929,354	+0.00(+0.00%)

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.