Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	32.04	32.51	31.82	32.37	1,601,372	+0.40(+1.25%)
Feb 25, 2010	31.21	32.04	30.57	31.97	2,196,385	+0.08(+0.24%)
Feb 24, 2010	32.26	32.29	31.62	31.89	2,438,180	-0.17(-0.53%)
Feb 23, 2010	33.02	33.06	31.89	32.06	2,444,801	-0.77(-2.35%)
Feb 22, 2010	33.05	33.10	32.62	32.83	951,319	-0.11(-0.34%)
Feb 19, 2010	33.06	33.24	32.64	32.94	1,372,207	-0.27(-0.82%)
Feb 18, 2010	33.42	33.86	33.05	33.22	1,638,070	-0.20(-0.58%)
Feb 17, 2010	33.68	33.97	33.05	33.41	2,087,789	-0.06(-0.18%)
Feb 16, 2010	34.02	34.13	33.03	33.47	3,808,652	+0.93(+2.84%)
Feb 12, 2010	32.83	32.55	32.55	32.55	3,966,909	-1.00(-2.99%)
Feb 11, 2010	32.78	33.56	32.77	33.55	1,673,585	+0.59(+1.80%)
Feb 10, 2010	33.25	33.72	32.72	32.95	1,141,809	-0.21(-0.64%)
Feb 09, 2010	32.62	33.33	32.49	33.16	2,035,871	+0.91(+2.82%)
Feb 08, 2010	32.52	33.30	32.09	32.26	1,467,053	-0.20(-0.60%)
Feb 05, 2010	32.32	32.52	31.15	32.45	1,862,323	+0.17(+0.53%)
Feb 04, 2010	33.62	33.63	32.26	32.28	2,718,332	-1.38(-4.09%)
Feb 03, 2010	32.73	34.06	32.44	33.66	2,962,319	+0.82(+2.48%)
Feb 02, 2010	31.87	33.32	31.44	32.84	3,348,247	+0.96(+3.02%)
Feb 01, 2010	30.86	32.26	30.86	31.88	2,052,034	+1.25(+4.10%)
Jan 29, 2010	31.31	31.95	30.48	30.63	2,379,068	-0.59(-1.90%)
Jan 28, 2010	33.05	33.37	30.15	31.22	3,859,625	+0.66(+2.17%)
Jan 27, 2010	29.71	30.69	29.07	30.56	2,249,135	+0.70(+2.36%)
Jan 26, 2010	30.01	30.35	29.26	29.85	1,194,468	-0.31(-1.04%)
Jan 25, 2010	29.67	30.41	29.29	30.17	1,325,342	+0.61(+2.07%)
Jan 22, 2010	30.13	30.61	29.28	29.56	1,312,495	-0.74(-2.44%)
Jan 21, 2010	31.39	31.69	30.20	30.30	1,137,040	-1.01(-3.23%)
Jan 20, 2010	31.20	31.45	30.87	31.31	896,235	-0.29(-0.91%)
Jan 19, 2010	31.91	32.17	31.19	31.59	949,854	-0.31(-0.96%)
Jan 15, 2010	32.60	31.90	31.90	31.90	833,613	-0.71(-2.19%)
Jan 14, 2010	32.08	33.01	32.04	32.61	986,277	+0.31(+0.97%)
Jan 13, 2010	31.76	32.37	31.06	32.30	1,436,640	+0.56(+1.77%)
Jan 12, 2010	32.45	32.65	30.82	31.74	2,653,098	-0.92(-2.81%)
Jan 11, 2010	32.99	33.03	32.33	32.66	974,149	-0.18(-0.54%)
Jan 08, 2010	33.02	33.46	32.64	32.83	1,112,341	-0.33(-1.00%)
Jan 07, 2010	32.68	33.22	32.16	33.16	1,041,507	+0.52(+1.59%)
Jan 06, 2010	32.88	33.05	32.50	32.65	920,442	-0.36(-1.08%)
Jan 05, 2010	32.77	33.21	32.22	33.00	2,019,926	+0.70(+2.18%)
Jan 04, 2010	31.93	32.55	31.49	32.30	1,506,057	+0.86(+2.73%)
Dec 31, 2009	32.15	31.44	31.44	31.44	737,509	-0.70(-2.17%)
Dec 30, 2009	32.38	32.48	31.85	32.14	851,300	+0.28(+0.88%)
Dec 29, 2009	32.71	32.98	31.82	31.86	971,168	-0.89(-2.72%)
Dec 28, 2009	32.52	33.32	32.38	32.75	1,083,013	+0.28(+0.86%)
Dec 24, 2009	31.94	32.68	31.94	32.47	579,972	+0.71(+2.25%)
Dec 23, 2009	32.04	32.32	31.54	31.76	1,456,213	-0.37(-1.16%)
Dec 22, 2009	31.85	32.59	31.53	32.13	1,636,102	+0.25(+0.80%)
Dec 21, 2009	31.93	32.19	31.63	31.87	1,450,753	+0.05(+0.16%)
Dec 18, 2009	32.02	32.57	31.63	31.82	2,787,285	+0.34(+1.08%)
Dec 17, 2009	30.13	32.86	30.13	31.48	4,732,903	+1.27(+4.22%)
Dec 16, 2009	30.91	31.19	30.21	30.21	1,988,847	-0.55(-1.79%)
Dec 15, 2009	29.96	31.28	29.06	30.76	4,314,602	-0.08(-0.25%)
Dec 14, 2009	29.79	32.37	29.32	30.84	16,606,704	-3.94(-11.33%)
Dec 11, 2009	34.38	35.30	33.93	34.78	1,587,168	+0.79(+2.32%)
Dec 10, 2009	34.48	34.80	33.70	33.99	1,653,754	-0.25(-0.74%)
Dec 09, 2009	33.55	34.48	32.77	34.24	1,701,102	+0.72(+2.15%)
Dec 08, 2009	34.06	34.18	33.21	33.52	1,572,313	-0.55(-1.62%)
Dec 07, 2009	35.27	35.58	33.98	34.07	1,807,040	-1.27(-3.58%)
Dec 04, 2009	34.96	35.65	33.95	35.34	2,550,360	+1.44(+4.23%)
Dec 03, 2009	33.64	34.84	33.01	33.90	2,985,000	+0.77(+2.33%)
Dec 02, 2009	34.29	34.73	33.11	33.13	1,850,224	-1.15(-3.37%)

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.