Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	36.42	36.79	35.64	36.45	12,445,491	-1.92(-4.99%)
Feb 25, 2010	37.90	38.47	37.17	38.37	3,212,862	-0.18(-0.46%)
Feb 24, 2010	38.52	38.67	38.13	38.55	2,162,932	+0.21(+0.55%)
Feb 23, 2010	39.53	39.60	37.91	38.34	4,158,325	-1.18(-3.00%)
Feb 22, 2010	39.82	40.31	39.30	39.52	3,693,533	+0.39(+1.00%)
Feb 19, 2010	39.77	39.86	39.01	39.13	3,844,275	-0.74(-1.86%)
Feb 18, 2010	38.62	40.05	38.58	39.87	3,052,828	+1.05(+2.70%)
Feb 17, 2010	39.12	39.15	38.44	38.82	3,053,731	+0.08(+0.20%)
Feb 16, 2010	38.10	38.82	38.04	38.74	3,105,336	+1.18(+3.13%)
Feb 12, 2010	37.31	37.57	37.57	37.57	2,480,194	-0.26(-0.70%)
Feb 11, 2010	36.96	37.93	36.67	37.83	3,392,717	+0.76(+2.04%)
Feb 10, 2010	36.90	37.30	36.16	37.07	3,272,038	+0.21(+0.58%)
Feb 09, 2010	36.70	37.27	36.18	36.86	4,662,636	+0.72(+1.98%)
Feb 08, 2010	36.84	37.32	36.14	36.15	5,184,411	-0.53(-1.44%)
Feb 05, 2010	37.68	37.89	35.52	36.67	6,703,852	-1.06(-2.82%)
Feb 04, 2010	39.52	39.52	37.48	37.74	6,909,511	-2.50(-6.20%)
Feb 03, 2010	40.32	40.99	39.76	40.23	3,219,896	-0.31(-0.76%)
Feb 02, 2010	39.51	40.58	39.19	40.54	3,813,356	+1.32(+3.35%)
Feb 01, 2010	38.87	39.45	38.50	39.23	1,939,470	+0.61(+1.58%)
Jan 29, 2010	39.49	40.15	38.51	38.62	2,961,966	-0.60(-1.54%)
Jan 28, 2010	40.50	40.79	39.22	39.22	2,831,503	-0.92(-2.29%)
Jan 27, 2010	39.81	40.20	39.19	40.14	2,963,707	+0.32(+0.79%)
Jan 26, 2010	39.69	40.35	39.54	39.83	2,261,369	-0.04(-0.11%)
Jan 25, 2010	39.82	40.45	39.82	39.87	2,366,759	+0.34(+0.86%)
Jan 22, 2010	39.60	40.61	39.52	39.53	4,046,808	-0.11(-0.28%)
Jan 21, 2010	41.46	41.46	39.63	39.64	5,012,459	-1.69(-4.08%)
Jan 20, 2010	41.85	41.95	40.58	41.32	3,969,350	-0.83(-1.98%)
Jan 19, 2010	41.82	42.25	41.67	42.16	2,414,135	+0.35(+0.84%)
Jan 15, 2010	42.62	41.81	41.81	41.81	3,695,283	-0.95(-2.21%)
Jan 14, 2010	42.01	43.01	42.01	42.76	3,999,616	+0.65(+1.54%)
Jan 13, 2010	42.02	42.23	41.25	42.11	3,799,942	+0.27(+0.65%)
Jan 12, 2010	41.88	42.10	41.31	41.84	3,463,934	-0.73(-1.72%)
Jan 11, 2010	42.63	42.85	42.26	42.57	3,924,369	+0.19(+0.44%)
Jan 08, 2010	41.62	42.47	41.56	42.38	4,690,132	+0.67(+1.61%)
Jan 07, 2010	40.64	41.80	40.34	41.71	6,170,400	+1.52(+3.79%)
Jan 06, 2010	39.18	40.31	39.06	40.18	4,638,838	+1.02(+2.61%)
Jan 05, 2010	39.20	39.53	38.84	39.16	3,500,215	-0.03(-0.07%)
Jan 04, 2010	38.72	39.20	38.50	39.19	4,171,933	+0.83(+2.15%)
Dec 31, 2009	38.45	38.36	38.36	38.36	2,001,861	-0.18(-0.46%)
Dec 30, 2009	38.88	38.88	38.14	38.54	2,329,881	-0.28(-0.72%)
Dec 29, 2009	38.76	39.03	38.50	38.82	2,219,093	+0.11(+0.29%)
Dec 28, 2009	38.86	39.20	38.50	38.71	2,761,264	+0.04(+0.11%)
Dec 24, 2009	38.33	38.87	38.33	38.67	1,258,838	+0.43(+1.14%)
Dec 23, 2009	37.30	38.37	37.12	38.23	3,376,390	+0.89(+2.40%)
Dec 22, 2009	37.39	37.89	37.16	37.34	2,911,894	-0.09(-0.23%)
Dec 21, 2009	37.51	37.59	37.00	37.42	3,439,842	+0.26(+0.69%)
Dec 18, 2009	37.15	37.42	36.71	37.17	3,571,268	+0.47(+1.28%)
Dec 17, 2009	36.88	37.11	36.45	36.70	3,883,493	-0.66(-1.78%)
Dec 16, 2009	37.32	37.62	36.75	37.36	6,329,543	+0.33(+0.90%)
Dec 15, 2009	34.49	37.30	34.49	37.03	11,570,494	+2.51(+7.28%)
Dec 14, 2009	34.11	34.57	34.11	34.52	4,428,633	+0.57(+1.68%)
Dec 11, 2009	34.47	34.50	33.87	33.95	5,792,860	-0.28(-0.82%)
Dec 10, 2009	35.06	35.06	34.20	34.23	6,713,136	-0.36(-1.03%)
Dec 09, 2009	34.73	34.91	34.27	34.59	5,040,606	-0.16(-0.47%)
Dec 08, 2009	35.62	35.73	34.71	34.75	5,901,860	-1.17(-3.25%)
Dec 07, 2009	36.27	36.90	35.73	35.92	5,393,920	-0.34(-0.94%)
Dec 04, 2009	36.64	37.08	35.71	36.26	5,915,817	+0.21(+0.59%)
Dec 03, 2009	36.52	37.04	35.98	36.04	5,048,638	-0.37(-1.01%)
Dec 02, 2009	36.72	36.79	36.20	36.41	4,602,575	-0.12(-0.33%)

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.