Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	31.75	31.91	31.27	31.46	8,567,701	-0.24(-0.75%)
Feb 25, 2010	31.56	31.77	31.03	31.70	8,024,477	-0.31(-0.95%)
Feb 24, 2010	31.34	32.04	31.20	32.00	8,508,716	+0.69(+2.21%)
Feb 23, 2010	31.94	32.03	31.23	31.31	7,822,138	-0.72(-2.26%)
Feb 22, 2010	32.02	32.16	31.71	32.04	6,635,409	+0.09(+0.27%)
Feb 19, 2010	31.57	31.99	31.49	31.95	8,520,530	+0.23(+0.73%)
Feb 18, 2010	31.27	31.75	31.25	31.72	6,279,792	+0.37(+1.19%)
Feb 17, 2010	31.23	31.37	31.01	31.35	6,686,357	+0.15(+0.47%)
Feb 16, 2010	30.96	31.22	30.83	31.20	6,946,832	+0.49(+1.60%)
Feb 12, 2010	30.61	30.71	30.71	30.71	8,086,143	-0.21(-0.69%)
Feb 11, 2010	30.20	30.98	30.04	30.92	8,787,490	+0.70(+2.33%)
Feb 10, 2010	30.46	30.57	29.94	30.22	8,083,003	-0.00(-0.01%)
Feb 09, 2010	29.62	30.37	29.44	30.22	10,656,457	+0.47(+1.57%)
Feb 08, 2010	29.73	29.85	29.31	29.75	6,027,908	-0.03(-0.11%)
Feb 05, 2010	29.75	30.11	29.26	29.78	12,093,996	-0.08(-0.26%)
Feb 04, 2010	30.45	30.53	29.69	29.86	11,914,316	-0.85(-2.77%)
Feb 03, 2010	30.51	31.01	30.46	30.71	9,672,554	-0.14(-0.45%)
Feb 02, 2010	29.87	31.08	28.16	30.85	22,773,292	+2.99(+10.72%)
Feb 01, 2010	27.58	28.08	27.57	27.87	7,152,435	+0.46(+1.69%)
Jan 29, 2010	27.59	28.01	27.34	27.40	7,061,437	-0.09(-0.31%)
Jan 28, 2010	27.85	27.90	27.19	27.49	5,759,813	-0.26(-0.93%)
Jan 27, 2010	27.81	27.88	27.34	27.75	8,604,742	-0.07(-0.26%)
Jan 26, 2010	27.94	28.21	27.75	27.82	5,803,722	-0.22(-0.80%)
Jan 25, 2010	28.18	28.28	27.93	28.04	4,748,136	+0.28(+1.02%)
Jan 22, 2010	28.40	28.64	27.75	27.76	7,360,001	-0.68(-2.39%)
Jan 21, 2010	29.11	29.22	28.39	28.44	7,406,981	-0.75(-2.55%)
Jan 20, 2010	29.28	29.32	28.84	29.18	4,889,317	-0.32(-1.10%)
Jan 19, 2010	29.20	29.51	29.09	29.51	5,352,723	+0.27(+0.93%)
Jan 15, 2010	29.55	29.24	29.24	29.24	6,858,733	-0.41(-1.38%)
Jan 14, 2010	29.37	29.69	29.16	29.65	8,131,268	+0.28(+0.94%)
Jan 13, 2010	29.45	29.48	29.26	29.37	5,402,493	+0.02(+0.07%)
Jan 12, 2010	29.32	29.53	29.14	29.35	6,574,251	-0.16(-0.54%)
Jan 11, 2010	29.18	29.61	29.03	29.51	5,088,477	+0.44(+1.52%)
Jan 08, 2010	28.85	29.09	28.64	29.07	5,271,313	+0.16(+0.57%)
Jan 07, 2010	28.76	28.92	28.56	28.90	4,677,534	+0.00(+0.00%)
Jan 06, 2010	28.53	28.91	28.47	28.90	6,540,427	+0.26(+0.90%)
Jan 05, 2010	28.62	28.65	28.41	28.64	4,104,219	+0.05(+0.16%)
Jan 04, 2010	28.47	28.63	28.19	28.60	5,731,433	+0.49(+1.76%)
Dec 31, 2009	28.50	28.10	28.10	28.10	2,997,341	-0.49(-1.71%)
Dec 30, 2009	28.54	28.70	28.37	28.59	3,020,246	-0.02(-0.07%)
Dec 29, 2009	28.64	28.83	28.50	28.61	3,545,247	+0.01(+0.02%)
Dec 28, 2009	28.73	28.83	28.48	28.60	2,811,116	+0.00(+0.00%)
Dec 24, 2009	28.43	28.78	28.40	28.60	2,501,275	+0.30(+1.05%)
Dec 23, 2009	28.23	28.40	28.04	28.31	3,132,752	+0.19(+0.68%)
Dec 22, 2009	28.00	28.43	28.00	28.12	3,985,436	+0.15(+0.52%)
Dec 21, 2009	27.59	28.02	27.59	27.97	5,855,667	+0.41(+1.48%)
Dec 18, 2009	27.46	27.62	27.11	27.56	9,592,342	+0.18(+0.67%)
Dec 17, 2009	27.34	27.54	27.15	27.38	6,293,365	-0.44(-1.59%)
Dec 16, 2009	27.88	27.97	27.34	27.82	6,035,069	-0.03(-0.09%)
Dec 15, 2009	27.94	27.94	27.71	27.85	4,346,335	-0.13(-0.47%)
Dec 14, 2009	28.03	28.04	27.92	27.98	4,306,066	+0.27(+0.98%)
Dec 11, 2009	27.58	27.84	27.50	27.71	5,787,281	+0.19(+0.70%)
Dec 10, 2009	27.49	27.68	27.38	27.52	4,778,314	+0.25(+0.92%)
Dec 09, 2009	26.91	27.28	26.73	27.26	7,635,889	+0.33(+1.22%)
Dec 08, 2009	27.63	27.63	26.87	26.93	7,931,632	-0.77(-2.76%)
Dec 07, 2009	27.70	28.06	27.67	27.70	5,692,454	-0.10(-0.36%)
Dec 04, 2009	27.65	28.00	27.26	27.80	5,930,610	+0.44(+1.62%)
Dec 03, 2009	27.64	28.01	27.34	27.36	4,635,805	-0.34(-1.22%)
Dec 02, 2009	27.73	27.99	27.44	27.69	6,085,795	-0.14(-0.50%)

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.