Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	32.30	33.09	32.08	33.01	401,267	+0.65(+2.01%)
Feb 25, 2010	31.80	32.45	31.80	32.36	370,367	+0.02(+0.06%)
Feb 24, 2010	32.30	32.46	31.99	32.34	432,136	+0.07(+0.22%)
Feb 23, 2010	32.73	32.86	32.17	32.27	279,884	-0.49(-1.50%)
Feb 22, 2010	32.62	32.92	32.54	32.76	222,809	+0.16(+0.49%)
Feb 19, 2010	32.33	32.63	32.09	32.60	393,278	+0.20(+0.62%)
Feb 18, 2010	33.08	33.08	32.19	32.40	512,395	-0.65(-1.97%)
Feb 17, 2010	33.00	33.24	32.94	33.05	251,167	+0.17(+0.52%)
Feb 16, 2010	32.70	32.89	32.26	32.88	279,835	+0.62(+1.92%)
Feb 12, 2010	31.90	32.26	32.26	32.26	350,100	+0.06(+0.19%)
Feb 11, 2010	31.69	32.61	31.69	32.20	330,722	+0.51(+1.61%)
Feb 10, 2010	31.97	32.12	31.30	31.69	303,143	-0.44(-1.37%)
Feb 09, 2010	31.75	32.24	31.53	32.13	533,044	+0.86(+2.75%)
Feb 08, 2010	31.54	31.80	31.00	31.27	360,970	-0.28(-0.89%)
Feb 05, 2010	31.84	32.09	30.83	31.55	532,522	-0.26(-0.82%)
Feb 04, 2010	32.37	32.73	31.75	31.81	840,276	-0.73(-2.24%)
Feb 03, 2010	32.64	32.81	32.50	32.54	408,911	-0.20(-0.61%)
Feb 02, 2010	32.71	32.82	32.51	32.74	543,676	+0.23(+0.69%)
Feb 01, 2010	32.47	32.88	32.40	32.52	941,227	+0.08(+0.23%)
Jan 29, 2010	33.45	33.60	32.42	32.44	1,721,564	-1.11(-3.31%)
Jan 28, 2010	32.18	34.73	32.18	33.55	3,976,731	-2.43(-6.75%)
Jan 27, 2010	34.85	36.04	34.84	35.98	898,010	+0.96(+2.74%)
Jan 26, 2010	34.94	35.29	34.50	35.02	395,279	+0.18(+0.52%)
Jan 25, 2010	34.34	34.99	34.18	34.84	613,434	+0.84(+2.47%)
Jan 22, 2010	34.42	34.86	33.83	34.00	381,104	-0.40(-1.16%)
Jan 21, 2010	34.95	35.15	34.07	34.40	227,214	-0.36(-1.04%)
Jan 20, 2010	34.61	34.86	34.28	34.76	242,219	-0.19(-0.54%)
Jan 19, 2010	35.05	35.20	34.62	34.95	286,043	-0.01(-0.03%)
Jan 15, 2010	35.27	34.96	34.96	34.96	234,600	-0.48(-1.35%)
Jan 14, 2010	35.13	35.50	35.09	35.44	178,635	+0.09(+0.25%)
Jan 13, 2010	34.87	35.44	34.87	35.35	274,423	+0.54(+1.55%)
Jan 12, 2010	35.24	35.34	34.44	34.81	441,075	-0.50(-1.42%)
Jan 11, 2010	35.27	35.45	35.04	35.31	322,405	+0.16(+0.46%)
Jan 08, 2010	34.51	35.25	34.31	35.15	501,581	+0.45(+1.30%)
Jan 07, 2010	34.90	35.12	34.39	34.70	403,749	-0.30(-0.86%)
Jan 06, 2010	35.69	35.72	34.96	35.00	800,919	-0.91(-2.53%)
Jan 05, 2010	34.71	36.02	34.71	35.91	641,080	+0.97(+2.78%)
Jan 04, 2010	35.09	35.51	34.45	34.94	400,503	+0.11(+0.32%)
Dec 31, 2009	35.66	34.83	34.83	34.83	388,500	-0.78(-2.19%)
Dec 30, 2009	35.85	36.13	35.41	35.61	186,866	-0.41(-1.14%)
Dec 29, 2009	35.99	36.22	35.84	36.02	260,646	+0.04(+0.11%)
Dec 28, 2009	35.86	36.15	35.63	35.98	167,148	+0.29(+0.81%)
Dec 24, 2009	36.02	36.34	35.65	35.69	67,522	-0.14(-0.39%)
Dec 23, 2009	35.83	36.03	35.53	35.83	271,990	+0.20(+0.56%)
Dec 22, 2009	35.65	36.06	35.46	35.63	273,712	-0.14(-0.39%)
Dec 21, 2009	35.57	36.03	35.34	35.77	294,284	+0.56(+1.59%)
Dec 18, 2009	35.54	35.68	34.79	35.21	1,610,491	-0.07(-0.20%)
Dec 17, 2009	35.36	35.60	34.99	35.28	1,025,654	-0.23(-0.65%)
Dec 16, 2009	35.04	35.81	34.72	35.51	1,185,561	+0.70(+2.01%)
Dec 15, 2009	33.89	34.95	33.86	34.81	1,098,402	+0.71(+2.08%)
Dec 14, 2009	33.23	34.10	33.21	34.10	377,947	+0.88(+2.65%)
Dec 11, 2009	33.43	33.56	33.16	33.22	234,292	-0.08(-0.24%)
Dec 10, 2009	33.56	33.56	33.03	33.30	255,875	+0.03(+0.09%)
Dec 09, 2009	33.32	33.50	33.07	33.27	391,272	-0.18(-0.54%)
Dec 08, 2009	33.37	33.76	32.99	33.45	362,561	-0.30(-0.89%)
Dec 07, 2009	33.77	34.05	33.67	33.75	241,387	-0.35(-1.03%)
Dec 04, 2009	34.30	34.65	33.45	34.10	267,221	+0.13(+0.38%)
Dec 03, 2009	34.20	34.61	33.96	33.97	252,059	-0.33(-0.96%)
Dec 02, 2009	34.05	34.42	34.00	34.30	253,029	+0.22(+0.65%)

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.