Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	37.75	38.09	37.61	37.92	505,778	+0.12(+0.32%)
Feb 25, 2010	37.29	37.86	37.23	37.80	567,880	+0.07(+0.19%)
Feb 24, 2010	36.93	38.00	36.81	37.73	1,028,144	+0.94(+2.56%)
Feb 23, 2010	36.95	37.21	36.46	36.79	674,340	-0.32(-0.86%)
Feb 22, 2010	37.45	37.48	37.01	37.11	487,932	-0.32(-0.85%)
Feb 19, 2010	37.63	37.71	37.25	37.43	666,919	-0.17(-0.45%)
Feb 18, 2010	37.38	37.72	37.27	37.60	518,862	+0.32(+0.86%)
Feb 17, 2010	37.16	37.40	36.89	37.28	476,720	+0.32(+0.87%)
Feb 16, 2010	36.67	37.00	36.33	36.96	731,152	+0.49(+1.34%)
Feb 12, 2010	35.79	36.47	36.47	36.47	884,500	+0.34(+0.94%)
Feb 11, 2010	35.87	36.48	35.69	36.13	620,093	+0.31(+0.87%)
Feb 10, 2010	36.05	36.25	35.53	35.82	519,077	-0.34(-0.94%)
Feb 09, 2010	35.88	37.17	35.88	36.16	1,559,156	+0.47(+1.32%)
Feb 08, 2010	35.86	36.38	35.17	35.69	1,214,616	+0.04(+0.11%)
Feb 05, 2010	35.34	35.75	34.89	35.65	826,588	+0.20(+0.56%)
Feb 04, 2010	36.77	36.77	35.42	35.45	689,211	-1.39(-3.77%)
Feb 03, 2010	37.04	37.18	36.75	36.84	743,693	-0.28(-0.75%)
Feb 02, 2010	36.34	37.17	36.08	37.12	507,400	+0.95(+2.64%)
Feb 01, 2010	36.48	36.58	36.06	36.16	403,580	-0.18(-0.48%)
Jan 29, 2010	36.51	36.69	36.23	36.34	649,105	-0.14(-0.38%)
Jan 28, 2010	37.45	37.45	36.48	36.48	958,451	-0.89(-2.38%)
Jan 27, 2010	36.64	37.55	36.44	37.37	831,706	+0.55(+1.49%)
Jan 26, 2010	36.47	36.99	36.21	36.82	576,462	+0.25(+0.68%)
Jan 25, 2010	36.61	36.65	36.00	36.57	567,016	+0.11(+0.30%)
Jan 22, 2010	37.22	37.42	36.45	36.46	558,907	-0.71(-1.91%)
Jan 21, 2010	37.46	37.71	37.08	37.17	715,538	-0.15(-0.40%)
Jan 20, 2010	37.61	38.05	36.73	37.32	835,324	-0.64(-1.69%)
Jan 19, 2010	37.32	38.01	37.23	37.96	609,037	+0.56(+1.50%)
Jan 15, 2010	37.49	37.40	37.40	37.40	569,100	-0.04(-0.11%)
Jan 14, 2010	38.25	38.25	37.27	37.44	1,015,132	-0.77(-2.02%)
Jan 13, 2010	36.10	39.07	35.99	38.21	2,602,167	+2.21(+6.14%)
Jan 12, 2010	34.50	36.10	34.25	36.00	2,088,930	+1.26(+3.63%)
Jan 11, 2010	34.50	35.23	34.45	34.74	686,490	+0.35(+1.02%)
Jan 08, 2010	34.22	35.08	34.13	34.39	981,975	-0.23(-0.66%)
Jan 07, 2010	34.21	34.65	33.74	34.62	1,077,298	+1.31(+3.93%)
Jan 06, 2010	33.72	33.77	32.97	33.31	1,066,870	-0.45(-1.33%)
Jan 05, 2010	33.60	33.79	33.35	33.76	553,182	+0.19(+0.57%)
Jan 04, 2010	33.74	33.81	33.26	33.57	1,000,551	-0.12(-0.36%)
Dec 31, 2009	33.85	33.69	33.69	33.69	528,300	-0.14(-0.41%)
Dec 30, 2009	33.69	33.93	33.54	33.83	336,354	+0.13(+0.39%)
Dec 29, 2009	33.23	33.71	33.22	33.70	396,117	+0.40(+1.20%)
Dec 28, 2009	32.90	33.32	32.74	33.30	279,193	+0.34(+1.03%)
Dec 24, 2009	32.87	32.96	32.68	32.96	75,814	+0.22(+0.67%)
Dec 23, 2009	32.37	32.80	32.33	32.74	347,344	+0.28(+0.86%)
Dec 22, 2009	31.96	32.46	31.96	32.46	305,520	+0.46(+1.44%)
Dec 21, 2009	31.54	32.23	31.54	32.00	679,889	+0.53(+1.68%)
Dec 18, 2009	31.47	31.90	31.35	31.47	1,324,787	+0.10(+0.32%)
Dec 17, 2009	31.94	31.97	31.36	31.37	472,556	-0.65(-2.03%)
Dec 16, 2009	32.53	32.59	31.95	32.02	560,052	-0.49(-1.51%)
Dec 15, 2009	32.35	32.59	32.10	32.51	358,315	+0.08(+0.25%)
Dec 14, 2009	32.51	32.58	32.28	32.43	1,163,351	+1.23(+3.94%)
Dec 11, 2009	31.84	31.98	30.95	31.20	963,357	-0.63(-1.98%)
Dec 10, 2009	31.67	31.95	31.53	31.83	555,460	+0.18(+0.57%)
Dec 09, 2009	32.03	32.06	31.42	31.65	681,395	-0.31(-0.97%)
Dec 08, 2009	32.52	32.66	31.89	31.96	520,695	-0.64(-1.96%)
Dec 07, 2009	32.73	32.87	32.34	32.60	550,862	-0.28(-0.85%)
Dec 04, 2009	33.27	33.42	32.62	32.88	345,366	-0.18(-0.54%)
Dec 03, 2009	33.45	33.53	33.05	33.06	608,017	-0.27(-0.81%)
Dec 02, 2009	32.90	33.34	32.52	33.33	595,428	+0.55(+1.68%)

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.