Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	28.00	28.00	27.57	27.58	3,999,391	-0.40(-1.43%)
Feb 25, 2010	27.78	28.04	27.37	27.98	4,662,748	-0.26(-0.92%)
Feb 24, 2010	27.55	28.25	27.55	28.24	5,441,343	+0.63(+2.28%)
Feb 23, 2010	27.89	28.00	27.25	27.61	5,111,956	-0.32(-1.15%)
Feb 22, 2010	27.89	28.18	27.46	27.93	6,266,638	+0.27(+0.98%)
Feb 19, 2010	27.16	27.97	26.99	27.66	17,738,000	+1.70(+6.55%)
Feb 18, 2010	25.84	26.03	25.41	25.96	4,937,721	+0.08(+0.31%)
Feb 17, 2010	25.76	26.13	25.62	25.88	4,816,018	+0.18(+0.70%)
Feb 16, 2010	24.70	25.72	24.68	25.70	6,195,787	+0.81(+3.25%)
Feb 12, 2010	24.52	24.89	24.89	24.89	4,171,400	+0.10(+0.40%)
Feb 11, 2010	24.50	24.79	24.16	24.79	4,240,236	+0.26(+1.06%)
Feb 10, 2010	24.77	24.99	24.50	24.53	4,596,082	-0.22(-0.89%)
Feb 09, 2010	24.68	24.92	24.37	24.75	4,964,569	+0.45(+1.85%)
Feb 08, 2010	24.41	24.78	24.05	24.30	4,195,221	-0.15(-0.61%)
Feb 05, 2010	25.08	25.31	23.92	24.45	6,264,877	-0.70(-2.78%)
Feb 04, 2010	25.98	26.19	25.15	25.15	8,024,610	-0.82(-3.16%)
Feb 03, 2010	25.71	26.07	25.50	25.97	4,017,954	+0.17(+0.66%)
Feb 02, 2010	25.29	25.97	25.16	25.80	4,640,498	+0.99(+3.99%)
Feb 01, 2010	25.06	25.20	24.75	24.81	2,994,110	-0.02(-0.08%)
Jan 29, 2010	24.94	25.25	24.73	24.83	3,633,426	+0.02(+0.08%)
Jan 28, 2010	25.14	25.25	24.18	24.81	4,744,678	-0.18(-0.72%)
Jan 27, 2010	25.14	25.43	24.61	24.99	4,774,792	-0.17(-0.68%)
Jan 26, 2010	25.07	25.55	24.95	25.16	5,512,648	+0.00(+0.00%)
Jan 25, 2010	25.59	25.63	24.85	25.16	3,524,962	-0.11(-0.44%)
Jan 22, 2010	25.43	25.90	25.20	25.27	5,775,096	-0.16(-0.63%)
Jan 21, 2010	25.77	26.20	25.34	25.43	6,010,183	-0.35(-1.36%)
Jan 20, 2010	25.92	26.15	25.69	25.78	5,090,695	-0.34(-1.30%)
Jan 19, 2010	26.06	26.36	25.83	26.12	6,055,531	+0.24(+0.93%)
Jan 15, 2010	26.17	25.88	25.88	25.88	5,975,300	-0.12(-0.46%)
Jan 14, 2010	25.94	26.03	25.54	26.00	5,266,161	+0.10(+0.39%)
Jan 13, 2010	25.54	26.08	25.23	25.90	5,360,600	+0.53(+2.09%)
Jan 12, 2010	26.00	26.22	25.15	25.37	6,841,880	-0.96(-3.65%)
Jan 11, 2010	26.79	26.79	26.27	26.33	3,287,368	-0.27(-1.02%)
Jan 08, 2010	27.16	27.16	26.40	26.60	5,904,395	-0.21(-0.78%)
Jan 07, 2010	26.75	26.96	25.64	26.81	11,137,405	-0.81(-2.93%)
Jan 06, 2010	27.21	27.81	26.95	27.62	5,946,310	+0.44(+1.62%)
Jan 05, 2010	27.21	27.41	27.05	27.18	2,503,576	+0.02(+0.07%)
Jan 04, 2010	26.86	27.31	26.84	27.16	3,741,161	+0.55(+2.07%)
Dec 31, 2009	26.86	26.61	26.61	26.61	1,708,500	-0.28(-1.04%)
Dec 30, 2009	26.97	27.16	26.71	26.89	2,632,757	-0.14(-0.52%)
Dec 29, 2009	27.48	27.59	26.92	27.03	2,658,655	-0.35(-1.28%)
Dec 28, 2009	27.17	27.69	27.11	27.38	3,719,202	+0.36(+1.33%)
Dec 24, 2009	27.28	27.49	26.96	27.02	1,293,900	-0.29(-1.06%)
Dec 23, 2009	27.72	27.74	27.10	27.31	2,523,917	-0.17(-0.62%)
Dec 22, 2009	28.00	28.05	27.46	27.48	3,504,976	-0.18(-0.65%)
Dec 21, 2009	27.29	28.04	27.04	27.66	4,439,741	+0.64(+2.37%)
Dec 18, 2009	27.17	27.29	26.47	27.02	6,325,636	+0.03(+0.11%)
Dec 17, 2009	27.20	27.60	26.98	26.99	4,423,282	-1.04(-3.71%)
Dec 16, 2009	27.81	28.20	27.43	28.03	6,458,346	+0.34(+1.23%)
Dec 15, 2009	28.62	28.71	27.60	27.69	5,693,326	-1.22(-4.22%)
Dec 14, 2009	28.72	28.92	28.65	28.91	2,997,659	+0.30(+1.05%)
Dec 11, 2009	28.37	28.73	28.12	28.61	3,561,695	+0.49(+1.74%)
Dec 10, 2009	27.62	28.22	27.62	28.12	4,820,397	+0.69(+2.52%)
Dec 09, 2009	27.92	27.92	27.12	27.43	3,128,364	-0.48(-1.72%)
Dec 08, 2009	28.06	28.25	27.56	27.91	3,012,450	-0.28(-0.99%)
Dec 07, 2009	28.05	28.42	27.86	28.19	4,212,518	+0.29(+1.04%)
Dec 04, 2009	29.00	29.25	27.68	27.90	6,854,130	-0.45(-1.59%)
Dec 03, 2009	29.04	29.17	28.22	28.35	5,309,110	-0.82(-2.81%)
Dec 02, 2009	28.71	29.50	28.54	29.17	5,093,046	+0.36(+1.25%)

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.