Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	32.05	32.52	31.83	32.37	1,601,136	+0.40(+1.25%)
Feb 25, 2010	31.22	32.05	30.57	31.97	2,196,062	+0.08(+0.24%)
Feb 24, 2010	32.27	32.30	31.62	31.90	2,437,821	-0.17(-0.53%)
Feb 23, 2010	33.03	33.07	31.90	32.07	2,444,442	-0.77(-2.35%)
Feb 22, 2010	33.05	33.10	32.63	32.84	951,179	-0.11(-0.34%)
Feb 19, 2010	33.07	33.25	32.64	32.95	1,372,005	-0.27(-0.82%)
Feb 18, 2010	33.42	33.87	33.06	33.22	1,637,829	-0.20(-0.58%)
Feb 17, 2010	33.69	33.98	33.05	33.42	2,087,482	-0.06(-0.18%)
Feb 16, 2010	34.03	34.14	33.03	33.48	3,808,091	+0.93(+2.84%)
Feb 12, 2010	32.84	32.55	32.55	32.55	3,966,325	-1.00(-2.99%)
Feb 11, 2010	32.79	33.57	32.77	33.55	1,673,339	+0.59(+1.80%)
Feb 10, 2010	33.25	33.72	32.73	32.96	1,141,641	-0.21(-0.64%)
Feb 09, 2010	32.63	33.33	32.49	33.17	2,035,572	+0.91(+2.82%)
Feb 08, 2010	32.52	33.31	32.10	32.26	1,466,837	-0.20(-0.60%)
Feb 05, 2010	32.33	32.52	31.16	32.46	1,862,049	+0.17(+0.53%)
Feb 04, 2010	33.63	33.64	32.27	32.29	2,717,932	-1.38(-4.09%)
Feb 03, 2010	32.74	34.06	32.45	33.66	2,961,883	+0.82(+2.48%)
Feb 02, 2010	31.88	33.32	31.45	32.85	3,347,754	+0.96(+3.02%)
Feb 01, 2010	30.87	32.27	30.87	31.89	2,051,732	+1.25(+4.10%)
Jan 29, 2010	31.32	31.96	30.49	30.63	2,378,717	-0.59(-1.90%)
Jan 28, 2010	33.05	33.37	30.16	31.23	3,859,057	+0.66(+2.17%)
Jan 27, 2010	29.71	30.69	29.08	30.56	2,248,804	+0.70(+2.36%)
Jan 26, 2010	30.02	30.36	29.26	29.86	1,194,292	-0.31(-1.04%)
Jan 25, 2010	29.67	30.42	29.30	30.17	1,325,147	+0.61(+2.07%)
Jan 22, 2010	30.14	30.61	29.28	29.56	1,312,302	-0.74(-2.44%)
Jan 21, 2010	31.39	31.69	30.21	30.30	1,136,873	-1.01(-3.23%)
Jan 20, 2010	31.20	31.45	30.88	31.31	896,103	-0.29(-0.91%)
Jan 19, 2010	31.91	32.18	31.19	31.60	949,714	-0.31(-0.96%)
Jan 15, 2010	32.61	31.90	31.90	31.90	833,491	-0.71(-2.19%)
Jan 14, 2010	32.08	33.02	32.05	32.62	986,132	+0.31(+0.97%)
Jan 13, 2010	31.76	32.37	31.06	32.30	1,436,428	+0.56(+1.77%)
Jan 12, 2010	32.46	32.65	30.83	31.74	2,652,707	-0.92(-2.81%)
Jan 11, 2010	32.99	33.03	32.34	32.66	974,005	-0.18(-0.54%)
Jan 08, 2010	33.03	33.47	32.64	32.84	1,112,177	-0.33(-1.00%)
Jan 07, 2010	32.69	33.23	32.17	33.17	1,041,354	+0.52(+1.59%)
Jan 06, 2010	32.89	33.05	32.51	32.65	920,307	-0.36(-1.08%)
Jan 05, 2010	32.78	33.21	32.23	33.01	2,019,628	+0.70(+2.18%)
Jan 04, 2010	31.94	32.55	31.50	32.30	1,505,835	+0.86(+2.73%)
Dec 31, 2009	32.15	31.45	31.45	31.45	737,400	-0.70(-2.17%)
Dec 30, 2009	32.39	32.48	31.85	32.14	851,174	+0.28(+0.88%)
Dec 29, 2009	32.72	32.98	31.83	31.86	971,025	-0.89(-2.72%)
Dec 28, 2009	32.52	33.32	32.38	32.75	1,082,854	+0.28(+0.86%)
Dec 24, 2009	31.95	32.69	31.95	32.47	579,887	+0.71(+2.25%)
Dec 23, 2009	32.04	32.33	31.55	31.76	1,455,998	-0.37(-1.16%)
Dec 22, 2009	31.85	32.59	31.53	32.13	1,635,861	+0.25(+0.80%)
Dec 21, 2009	31.93	32.19	31.63	31.88	1,450,539	+0.05(+0.16%)
Dec 18, 2009	32.02	32.58	31.63	31.83	2,786,875	+0.34(+1.08%)
Dec 17, 2009	30.14	32.86	30.14	31.49	4,732,207	+1.27(+4.22%)
Dec 16, 2009	30.92	31.19	30.21	30.21	1,988,554	-0.55(-1.79%)
Dec 15, 2009	29.97	31.28	29.07	30.77	4,313,967	-0.08(-0.25%)
Dec 14, 2009	29.80	32.37	29.32	30.84	16,604,260	-3.94(-11.33%)
Dec 11, 2009	34.38	35.30	33.93	34.78	1,586,935	+0.79(+2.32%)
Dec 10, 2009	34.49	34.81	33.70	33.99	1,653,510	-0.25(-0.74%)
Dec 09, 2009	33.55	34.49	32.77	34.25	1,700,852	+0.72(+2.15%)
Dec 08, 2009	34.06	34.19	33.21	33.53	1,572,082	-0.55(-1.62%)
Dec 07, 2009	35.28	35.58	33.98	34.08	1,806,774	-1.27(-3.58%)
Dec 04, 2009	34.97	35.66	33.96	35.34	2,549,985	+1.44(+4.23%)
Dec 03, 2009	33.65	34.84	33.02	33.91	2,984,561	+0.77(+2.33%)
Dec 02, 2009	34.30	34.73	33.12	33.14	1,849,952	-1.16(-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.