Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	34.19	34.30	33.87	34.11	776,540	+0.11(+0.32%)
Feb 25, 2010	33.83	34.00	33.41	34.00	1,101,132	-0.60(-1.73%)
Feb 24, 2010	34.74	34.74	34.17	34.60	871,848	-0.01(-0.03%)
Feb 23, 2010	34.80	34.94	34.34	34.61	991,925	-0.17(-0.49%)
Feb 22, 2010	35.00	35.00	34.63	34.78	712,867	+0.35(+1.02%)
Feb 19, 2010	34.31	34.56	34.17	34.43	819,792	-0.28(-0.81%)
Feb 18, 2010	34.45	34.74	34.35	34.71	1,066,579	+0.27(+0.78%)
Feb 17, 2010	34.36	34.64	34.35	34.44	663,507	+0.22(+0.64%)
Feb 16, 2010	33.70	34.28	33.70	34.22	639,944	+0.16(+0.47%)
Feb 12, 2010	33.87	34.06	34.06	34.06	940,800	+0.00(+0.00%)
Feb 11, 2010	33.88	34.07	33.56	34.06	626,844	+0.25(+0.74%)
Feb 10, 2010	33.93	34.12	33.47	33.81	618,916	+0.04(+0.12%)
Feb 09, 2010	33.40	33.93	33.33	33.77	813,584	+0.76(+2.30%)
Feb 08, 2010	33.38	33.38	32.94	33.01	746,331	-1.25(-3.65%)
Feb 05, 2010	34.34	34.55	33.39	34.26	1,589,339	-0.22(-0.64%)
Feb 04, 2010	34.54	35.50	33.52	34.48	1,718,387	-0.46(-1.32%)
Feb 03, 2010	34.75	34.99	34.42	34.94	983,365	-0.47(-1.33%)
Feb 02, 2010	34.76	35.59	34.75	35.41	1,404,234	+1.20(+3.51%)
Feb 01, 2010	34.00	34.32	33.95	34.21	1,291,681	+0.98(+2.95%)
Jan 29, 2010	33.47	33.89	33.21	33.23	936,217	-0.57(-1.69%)
Jan 28, 2010	34.31	34.40	33.55	33.80	1,173,995	+0.56(+1.68%)
Jan 27, 2010	33.00	33.44	32.66	33.24	1,413,664	-0.26(-0.78%)
Jan 26, 2010	33.74	33.94	33.35	33.50	1,214,623	-1.30(-3.74%)
Jan 25, 2010	34.88	34.99	34.45	34.80	971,357	+0.62(+1.81%)
Jan 22, 2010	34.67	34.85	34.12	34.18	1,625,557	-0.18(-0.52%)
Jan 21, 2010	34.75	34.95	34.06	34.36	1,575,733	+1.11(+3.34%)
Jan 20, 2010	33.51	33.52	32.98	33.25	1,035,733	-0.74(-2.18%)
Jan 19, 2010	33.59	34.11	33.49	33.99	615,254	+0.65(+1.95%)
Jan 15, 2010	33.54	33.34	33.34	33.34	985,400	-0.39(-1.16%)
Jan 14, 2010	33.59	34.10	33.40	33.73	1,267,202	+0.57(+1.72%)
Jan 13, 2010	32.78	33.30	32.63	33.16	2,302,948	+1.59(+5.04%)
Jan 12, 2010	31.47	31.70	31.45	31.57	1,160,930	+0.97(+3.17%)
Jan 11, 2010	30.72	30.75	30.39	30.60	603,165	+0.19(+0.62%)
Jan 08, 2010	30.04	30.47	29.93	30.41	574,036	+0.61(+2.05%)
Jan 07, 2010	29.74	29.87	29.59	29.80	645,265	-0.05(-0.17%)
Jan 06, 2010	29.88	29.95	29.66	29.85	468,195	-0.03(-0.10%)
Jan 05, 2010	29.72	29.93	29.50	29.88	567,725	-0.14(-0.47%)
Jan 04, 2010	29.00	30.18	29.50	30.02	988,779	+1.02(+3.52%)
Dec 31, 2009	29.33	29.00	29.00	29.00	842,600	-0.30(-1.02%)
Dec 30, 2009	28.85	29.31	28.85	29.30	507,829	-0.05(-0.17%)
Dec 29, 2009	29.52	29.52	29.28	29.35	205,958	-0.23(-0.78%)
Dec 28, 2009	29.39	29.58	29.34	29.58	355,178	+0.27(+0.92%)
Dec 24, 2009	29.45	29.45	29.20	29.31	166,176	-0.05(-0.17%)
Dec 23, 2009	29.49	29.49	29.08	29.36	580,741	+0.23(+0.79%)
Dec 22, 2009	28.88	29.21	28.80	29.13	462,665	+0.55(+1.92%)
Dec 21, 2009	28.43	28.89	28.43	28.58	634,981	-0.06(-0.21%)
Dec 18, 2009	28.44	28.64	28.07	28.64	743,687	+0.06(+0.21%)
Dec 17, 2009	29.00	29.00	28.50	28.58	582,454	-0.37(-1.28%)
Dec 16, 2009	28.98	29.27	28.90	28.95	567,145	-0.04(-0.14%)
Dec 15, 2009	28.90	29.10	28.90	28.99	666,001	-0.31(-1.06%)
Dec 14, 2009	29.27	29.33	29.24	29.30	465,484	+0.30(+1.03%)
Dec 11, 2009	28.86	29.00	28.69	29.00	588,557	+0.66(+2.33%)
Dec 10, 2009	28.49	28.57	28.30	28.34	491,592	-0.09(-0.32%)
Dec 09, 2009	28.47	28.47	28.02	28.43	738,689	-0.24(-0.84%)
Dec 08, 2009	28.70	28.79	28.53	28.67	919,786	+0.22(+0.77%)
Dec 07, 2009	28.57	28.64	28.40	28.45	673,717	-0.07(-0.25%)
Dec 04, 2009	28.41	28.79	28.24	28.52	950,063	+0.54(+1.93%)
Dec 03, 2009	28.02	28.49	27.92	27.98	1,327,130	+0.98(+3.63%)
Dec 02, 2009	26.89	27.09	26.76	27.00	765,700	-0.44(-1.60%)

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.