Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	36.15	36.79	36.00	36.60	2,978,345	+0.41(+1.13%)
Feb 25, 2010	35.59	36.19	35.38	36.19	2,063,668	-0.17(-0.47%)
Feb 24, 2010	36.64	36.88	36.20	36.36	2,294,734	+0.07(+0.19%)
Feb 23, 2010	36.76	36.93	36.17	36.29	1,763,575	-0.51(-1.39%)
Feb 22, 2010	37.09	37.16	36.67	36.80	645,667	-0.32(-0.86%)
Feb 19, 2010	36.72	37.20	36.54	37.12	973,407	+0.10(+0.27%)
Feb 18, 2010	37.04	37.21	36.90	37.02	1,171,183	+0.32(+0.87%)
Feb 17, 2010	37.23	37.25	36.60	36.70	1,124,248	-0.05(-0.14%)
Feb 16, 2010	36.27	36.88	36.14	36.75	2,202,825	+0.54(+1.49%)
Feb 12, 2010	36.11	36.21	36.21	36.21	904,100	+0.09(+0.25%)
Feb 11, 2010	36.03	36.18	35.55	36.12	1,362,249	+0.16(+0.44%)
Feb 10, 2010	36.18	36.27	35.47	35.96	1,455,505	-0.33(-0.91%)
Feb 09, 2010	35.94	36.68	35.88	36.29	1,187,058	+0.38(+1.06%)
Feb 08, 2010	36.04	36.43	35.88	35.91	1,674,595	+0.40(+1.13%)
Feb 05, 2010	35.77	35.95	34.90	35.51	2,391,904	-1.09(-2.98%)
Feb 04, 2010	37.53	37.60	36.56	36.60	873,339	-0.91(-2.43%)
Feb 03, 2010	37.83	37.93	37.46	37.51	727,615	-0.11(-0.29%)
Feb 02, 2010	37.33	37.70	37.14	37.62	954,612	+0.57(+1.54%)
Feb 01, 2010	37.00	37.17	36.81	37.05	1,513,920	+0.24(+0.65%)
Jan 29, 2010	37.28	37.60	36.75	36.81	4,445,684	+0.40(+1.10%)
Jan 28, 2010	37.41	37.42	36.32	36.41	4,931,000	-1.49(-3.93%)
Jan 27, 2010	37.75	37.99	37.63	37.90	1,550,995	-0.22(-0.58%)
Jan 26, 2010	38.07	38.45	37.94	38.12	1,954,491	+0.22(+0.58%)
Jan 25, 2010	38.17	38.21	37.90	37.90	1,150,165	-0.20(-0.52%)
Jan 22, 2010	38.55	38.77	38.08	38.10	1,753,448	-0.78(-2.01%)
Jan 21, 2010	39.92	40.00	38.68	38.88	2,045,910	-1.31(-3.26%)
Jan 20, 2010	40.84	40.92	39.76	40.19	3,452,756	-1.12(-2.71%)
Jan 19, 2010	40.62	41.36	40.62	41.31	1,757,648	+0.26(+0.63%)
Jan 15, 2010	41.43	41.05	41.05	41.05	1,152,800	-0.50(-1.20%)
Jan 14, 2010	41.16	41.59	41.09	41.55	1,309,395	+0.84(+2.06%)
Jan 13, 2010	40.66	40.83	40.46	40.71	1,226,994	+0.18(+0.44%)
Jan 12, 2010	40.28	40.69	40.19	40.53	785,599	-0.33(-0.81%)
Jan 11, 2010	40.85	40.94	40.68	40.86	650,372	+0.67(+1.67%)
Jan 08, 2010	39.97	40.22	39.71	40.19	847,801	+0.13(+0.32%)
Jan 07, 2010	39.83	40.15	39.71	40.06	1,389,877	-0.22(-0.55%)
Jan 06, 2010	40.12	40.28	39.81	40.28	1,502,784	-0.02(-0.05%)
Jan 05, 2010	40.41	40.52	40.11	40.30	1,267,336	-0.52(-1.27%)
Jan 04, 2010	40.34	41.00	40.34	40.82	1,975,116	+1.55(+3.95%)
Dec 31, 2009	39.86	39.27	39.27	39.27	429,900	-0.50(-1.26%)
Dec 30, 2009	39.68	39.85	39.50	39.77	701,304	-0.54(-1.34%)
Dec 29, 2009	40.79	40.80	40.20	40.31	579,880	-0.07(-0.17%)
Dec 28, 2009	40.44	40.47	40.13	40.38	639,705	+0.51(+1.28%)
Dec 24, 2009	40.12	40.12	39.76	39.87	256,571	+0.17(+0.43%)
Dec 23, 2009	40.21	40.22	39.65	39.70	704,297	+0.28(+0.71%)
Dec 22, 2009	39.67	39.82	39.35	39.42	1,404,073	+0.35(+0.90%)
Dec 21, 2009	38.93	39.41	38.93	39.07	2,698,744	-0.04(-0.10%)
Dec 18, 2009	39.52	39.59	38.91	39.11	1,912,588	+0.73(+1.90%)
Dec 17, 2009	38.80	38.82	38.25	38.38	1,725,349	-0.78(-1.99%)
Dec 16, 2009	39.45	39.65	39.10	39.16	1,462,789	+0.50(+1.29%)
Dec 15, 2009	38.61	38.96	38.48	38.66	1,150,926	-0.10(-0.26%)
Dec 14, 2009	38.79	38.86	38.65	38.76	868,767	+0.26(+0.68%)
Dec 11, 2009	38.88	38.88	38.39	38.50	1,705,756	-0.44(-1.13%)
Dec 10, 2009	38.92	39.08	38.66	38.94	974,270	+0.19(+0.49%)
Dec 09, 2009	38.76	38.96	38.36	38.75	1,185,871	+0.02(+0.05%)
Dec 08, 2009	38.67	38.79	38.33	38.73	2,139,838	-0.05(-0.13%)
Dec 07, 2009	38.85	39.14	38.77	38.78	1,175,004	-0.60(-1.52%)
Dec 04, 2009	40.05	40.28	39.19	39.38	2,120,272	-0.14(-0.35%)
Dec 03, 2009	39.80	40.00	39.51	39.52	1,131,984	-0.23(-0.58%)
Dec 02, 2009	39.61	39.95	39.50	39.75	1,583,151	+0.43(+1.09%)

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.