Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	31.08	31.22	30.76	31.11	7,949,005	+0.12(+0.39%)
Feb 25, 2010	30.69	31.06	30.18	30.99	10,380,857	-0.30(-0.96%)
Feb 24, 2010	31.04	31.53	30.97	31.29	7,871,447	+0.39(+1.27%)
Feb 23, 2010	31.56	31.56	30.81	30.90	11,902,368	-0.81(-2.57%)
Feb 22, 2010	31.85	31.96	31.59	31.71	9,099,907	-0.11(-0.33%)
Feb 19, 2010	31.68	31.92	31.44	31.82	11,554,681	-0.07(-0.23%)
Feb 18, 2010	31.83	31.99	31.56	31.89	8,412,934	+0.08(+0.26%)
Feb 17, 2010	32.20	32.24	31.62	31.81	12,090,781	-0.46(-1.44%)
Feb 16, 2010	31.30	32.28	31.49	32.28	13,455,737	+0.98(+3.12%)
Feb 12, 2010	30.78	31.30	31.30	31.30	13,125,868	+0.11(+0.34%)
Feb 11, 2010	30.80	31.35	30.53	31.19	12,162,358	+0.44(+1.43%)
Feb 10, 2010	30.61	30.99	30.14	30.75	10,901,135	+0.17(+0.56%)
Feb 09, 2010	30.36	30.83	30.16	30.58	13,113,738	+0.19(+0.63%)
Feb 08, 2010	30.76	30.85	29.96	30.39	11,502,640	-0.44(-1.44%)
Feb 05, 2010	30.68	30.93	29.82	30.83	15,988,927	+0.26(+0.85%)
Feb 04, 2010	30.98	31.43	30.52	30.57	15,879,503	-0.65(-2.09%)
Feb 03, 2010	31.70	31.70	31.11	31.22	13,082,752	-0.56(-1.77%)
Feb 02, 2010	31.51	31.91	31.32	31.79	13,838,284	+0.70(+2.27%)
Feb 01, 2010	30.83	31.21	30.81	31.08	11,487,004	+0.40(+1.31%)
Jan 29, 2010	30.63	31.58	30.43	30.68	17,457,898	+0.19(+0.61%)
Jan 28, 2010	31.50	31.50	30.49	30.49	17,615,912	-1.01(-3.21%)
Jan 27, 2010	30.92	31.64	30.82	31.50	15,845,818	+0.46(+1.50%)
Jan 26, 2010	30.58	31.96	30.56	31.04	19,284,828	+0.25(+0.82%)
Jan 25, 2010	31.85	31.96	30.55	30.78	21,589,816	-0.65(-2.07%)
Jan 22, 2010	33.69	33.80	31.11	31.44	32,128,538	-2.91(-8.47%)
Jan 21, 2010	35.02	35.11	33.83	34.34	20,837,140	-0.67(-1.91%)
Jan 20, 2010	34.97	35.23	34.43	35.01	14,292,725	+0.02(+0.05%)
Jan 19, 2010	34.41	35.07	34.30	35.00	11,703,334	+0.46(+1.34%)
Jan 15, 2010	34.64	34.53	34.53	34.53	16,730,491	-0.24(-0.68%)
Jan 14, 2010	34.25	34.82	34.23	34.77	10,113,133	+0.43(+1.26%)
Jan 13, 2010	34.09	34.41	33.86	34.34	12,443,959	+0.11(+0.31%)
Jan 12, 2010	33.62	34.50	33.60	34.23	15,537,631	+0.45(+1.33%)
Jan 11, 2010	34.00	34.18	33.60	33.78	9,079,057	-0.39(-1.14%)
Jan 08, 2010	34.02	34.61	33.73	34.17	9,707,817	-0.02(-0.07%)
Jan 07, 2010	33.61	34.39	33.49	34.20	11,025,537	+0.55(+1.62%)
Jan 06, 2010	33.44	33.80	33.39	33.65	10,355,708	+0.54(+1.62%)
Jan 05, 2010	33.12	33.44	32.74	33.12	13,119,635	-0.07(-0.22%)
Jan 04, 2010	33.10	33.34	32.76	33.19	8,499,994	+0.32(+0.99%)
Dec 31, 2009	33.17	32.87	32.87	32.87	4,969,261	-0.23(-0.69%)
Dec 30, 2009	32.93	33.12	32.72	33.09	4,385,593	-0.06(-0.20%)
Dec 29, 2009	33.26	33.46	32.93	33.16	5,471,835	-0.14(-0.41%)
Dec 28, 2009	33.81	33.90	33.15	33.30	6,620,577	-0.51(-1.51%)
Dec 24, 2009	33.54	33.82	33.48	33.81	2,552,094	+0.38(+1.14%)
Dec 23, 2009	33.74	33.94	33.31	33.42	6,529,953	-0.17(-0.51%)
Dec 22, 2009	33.21	33.68	32.94	33.60	8,233,482	+0.41(+1.25%)
Dec 21, 2009	32.98	33.39	32.87	33.18	6,686,946	+0.32(+0.99%)
Dec 18, 2009	33.01	33.05	32.42	32.86	13,441,843	+0.05(+0.15%)
Dec 17, 2009	33.20	33.32	32.66	32.81	10,045,073	-0.65(-1.94%)
Dec 16, 2009	33.51	33.95	33.17	33.46	11,955,748	+0.24(+0.71%)
Dec 15, 2009	33.04	33.64	32.86	33.22	13,364,026	-0.26(-0.78%)
Dec 14, 2009	33.56	33.77	33.40	33.48	12,013,435	+0.45(+1.35%)
Dec 11, 2009	32.72	33.08	32.61	33.04	10,012,917	+0.41(+1.24%)
Dec 10, 2009	32.45	32.68	32.35	32.63	11,922,764	+0.28(+0.88%)
Dec 09, 2009	31.64	32.43	31.63	32.35	10,913,928	+0.61(+1.92%)
Dec 08, 2009	31.80	32.13	31.65	31.74	9,765,492	-0.23(-0.71%)
Dec 07, 2009	32.35	32.56	31.72	31.96	11,531,171	+0.09(+0.28%)
Dec 04, 2009	32.18	32.93	31.46	31.88	24,881,320	+0.35(+1.11%)
Dec 03, 2009	33.28	33.28	31.48	31.53	24,584,138	-1.76(-5.29%)
Dec 02, 2009	33.19	33.46	32.87	33.29	14,188,567	-0.21(-0.63%)

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.