Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	31.75	32.07	31.25	32.03	2,277,952	+0.33(+1.06%)
Feb 25, 2010	30.15	31.71	30.04	31.70	3,827,895	+1.13(+3.69%)
Feb 24, 2010	30.65	31.25	30.42	30.57	2,686,597	-0.11(-0.37%)
Feb 23, 2010	31.51	31.66	30.48	30.69	3,624,339	-0.91(-2.87%)
Feb 22, 2010	32.47	32.57	31.53	31.59	2,850,464	-0.70(-2.15%)
Feb 19, 2010	32.23	32.69	32.05	32.29	2,238,507	-0.55(-1.69%)
Feb 18, 2010	33.42	33.53	32.62	32.84	5,512,748	-0.93(-2.76%)
Feb 17, 2010	34.43	34.65	33.29	33.78	2,200,665	-0.76(-2.19%)
Feb 16, 2010	34.06	34.63	33.89	34.54	2,476,471	+1.00(+2.99%)
Feb 12, 2010	32.79	33.53	33.53	33.53	1,767,511	-0.51(-1.50%)
Feb 11, 2010	32.86	34.12	32.44	34.04	2,290,581	+1.49(+4.57%)
Feb 10, 2010	32.96	32.96	31.86	32.55	1,652,190	-0.41(-1.23%)
Feb 09, 2010	32.34	33.29	32.07	32.96	3,074,269	+1.44(+4.55%)
Feb 08, 2010	32.13	32.55	31.48	31.52	2,647,021	-1.29(-3.92%)
Feb 05, 2010	31.47	32.82	30.85	32.81	3,467,601	+1.47(+4.69%)
Feb 04, 2010	31.90	32.02	30.89	31.34	5,453,744	-1.12(-3.45%)
Feb 03, 2010	32.83	33.35	32.33	32.46	1,495,138	-0.52(-1.58%)
Feb 02, 2010	33.31	33.51	32.73	32.98	2,376,441	+0.75(+2.34%)
Feb 01, 2010	31.70	32.65	31.65	32.22	2,715,460	+0.80(+2.54%)
Jan 29, 2010	32.66	32.82	31.22	31.43	3,628,710	-1.94(-5.81%)
Jan 28, 2010	33.44	33.51	33.22	33.36	3,499,007	+0.32(+0.96%)
Jan 27, 2010	33.21	33.44	32.32	33.05	2,261,357	-0.44(-1.31%)
Jan 26, 2010	33.12	34.03	32.61	33.49	2,140,234	-0.15(-0.45%)
Jan 25, 2010	34.31	34.37	33.43	33.64	1,573,770	-0.50(-1.47%)
Jan 22, 2010	33.43	34.60	33.29	34.14	3,821,756	-0.03(-0.08%)
Jan 21, 2010	34.35	34.69	33.90	34.17	8,078,757	-0.44(-1.27%)
Jan 20, 2010	34.78	34.91	33.56	34.61	4,175,219	-1.29(-3.61%)
Jan 19, 2010	35.56	35.95	35.42	35.90	1,638,803	-0.04(-0.10%)
Jan 15, 2010	36.16	35.94	35.94	35.94	1,723,335	-1.05(-2.83%)
Jan 14, 2010	36.83	37.23	36.58	36.98	1,614,600	-0.47(-1.25%)
Jan 13, 2010	37.35	37.60	36.40	37.45	1,416,054	+0.69(+1.87%)
Jan 12, 2010	37.39	37.86	36.55	36.76	2,890,946	-2.12(-5.46%)
Jan 11, 2010	39.11	39.34	38.70	38.89	1,709,121	-0.02(-0.05%)
Jan 08, 2010	38.84	38.95	38.07	38.90	1,634,888	+0.44(+1.14%)
Jan 07, 2010	38.36	38.95	38.17	38.46	2,261,608	-0.44(-1.13%)
Jan 06, 2010	38.39	39.47	38.23	38.90	3,091,028	+1.20(+3.18%)
Jan 05, 2010	37.27	38.11	37.04	37.71	2,490,603	+0.58(+1.57%)
Jan 04, 2010	37.07	37.28	36.66	37.12	2,188,744	+1.74(+4.93%)
Dec 31, 2009	35.89	35.38	35.38	35.38	1,147,338	-0.18(-0.50%)
Dec 30, 2009	35.76	35.93	35.33	35.56	1,340,486	-0.26(-0.74%)
Dec 29, 2009	36.55	36.60	35.69	35.82	1,209,215	-0.39(-1.07%)
Dec 28, 2009	36.45	36.72	35.94	36.21	1,379,836	-0.02(-0.05%)
Dec 24, 2009	36.78	36.78	36.23	36.23	656,039	-0.11(-0.29%)
Dec 23, 2009	35.58	36.70	35.41	36.33	2,266,699	+0.85(+2.38%)
Dec 22, 2009	34.98	36.08	34.78	35.49	2,672,715	-0.13(-0.37%)
Dec 21, 2009	35.91	36.00	35.38	35.62	2,312,108	-0.42(-1.17%)
Dec 18, 2009	35.41	36.16	35.14	36.04	4,159,835	+0.41(+1.14%)
Dec 17, 2009	36.07	36.54	35.58	35.64	3,589,728	-1.44(-3.89%)
Dec 16, 2009	37.05	37.93	36.78	37.08	2,305,513	+0.64(+1.76%)
Dec 15, 2009	37.05	37.52	36.30	36.44	2,490,012	-1.02(-2.73%)
Dec 14, 2009	37.43	37.56	37.18	37.46	2,445,246	+0.44(+1.19%)
Dec 11, 2009	37.41	37.52	36.51	37.02	3,169,404	-0.27(-0.73%)
Dec 10, 2009	37.59	37.86	36.95	37.29	2,231,938	-0.45(-1.19%)
Dec 09, 2009	36.22	37.89	36.19	37.74	4,283,563	+1.40(+3.85%)
Dec 08, 2009	36.62	37.22	36.02	36.34	3,868,320	-1.34(-3.55%)
Dec 07, 2009	37.18	38.64	37.07	37.68	4,203,736	-0.76(-1.97%)
Dec 04, 2009	39.32	39.54	37.59	38.44	5,465,553	-1.64(-4.09%)
Dec 03, 2009	40.95	41.20	39.71	40.07	2,823,987	-1.25(-3.03%)
Dec 02, 2009	41.35	41.84	40.73	41.32	3,149,252	+0.55(+1.34%)

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.