Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	36.05	36.29	35.73	36.22	850,321	-0.03(-0.09%)
Feb 25, 2010	35.37	36.33	35.02	36.25	1,556,807	+0.47(+1.32%)
Feb 24, 2010	35.49	36.15	35.32	35.78	1,134,828	+0.50(+1.40%)
Feb 23, 2010	35.72	35.94	35.16	35.29	1,378,200	-1.13(-3.10%)
Feb 22, 2010	36.46	36.58	35.97	36.41	1,252,710	+0.85(+2.40%)
Feb 19, 2010	35.16	35.69	35.12	35.56	1,374,938	-0.51(-1.42%)
Feb 18, 2010	35.76	36.15	35.70	36.07	961,891	-0.10(-0.27%)
Feb 17, 2010	36.47	36.56	35.91	36.17	1,405,422	-0.57(-1.55%)
Feb 16, 2010	35.58	36.76	35.44	36.74	1,764,962	+1.88(+5.38%)
Feb 12, 2010	33.90	34.86	34.86	34.86	2,314,023	-0.24(-0.67%)
Feb 11, 2010	34.63	35.17	34.01	35.10	1,995,562	-0.12(-0.35%)
Feb 10, 2010	34.90	35.50	34.29	35.22	2,741,915	+0.76(+2.19%)
Feb 09, 2010	34.38	35.00	33.56	34.47	3,707,064	+1.75(+5.34%)
Feb 08, 2010	32.85	33.51	32.30	32.72	3,217,326	-0.95(-2.82%)
Feb 05, 2010	34.43	34.69	32.50	33.67	2,959,421	-0.31(-0.91%)
Feb 04, 2010	35.82	35.92	33.78	33.98	2,986,866	-3.09(-8.33%)
Feb 03, 2010	37.22	37.45	36.84	37.06	934,119	-0.76(-2.00%)
Feb 02, 2010	37.59	37.92	37.40	37.82	1,819,866	+1.40(+3.86%)
Feb 01, 2010	36.32	36.80	36.11	36.41	1,758,308	+1.35(+3.84%)
Jan 29, 2010	36.22	36.40	34.96	35.07	1,392,714	-1.81(-4.91%)
Jan 28, 2010	37.10	37.10	36.79	36.88	2,262,625	+0.10(+0.27%)
Jan 27, 2010	36.06	36.84	35.86	36.78	1,908,232	+0.29(+0.80%)
Jan 26, 2010	36.64	37.35	36.45	36.49	1,937,044	-1.10(-2.94%)
Jan 25, 2010	37.73	37.91	37.11	37.59	1,772,352	+1.53(+4.26%)
Jan 22, 2010	36.86	37.07	35.93	36.06	4,196,234	-2.44(-6.35%)
Jan 21, 2010	39.95	40.09	38.31	38.50	2,386,467	-1.54(-3.85%)
Jan 20, 2010	39.84	40.30	39.18	40.04	1,728,884	-1.37(-3.31%)
Jan 19, 2010	40.54	41.42	40.52	41.42	866,986	+0.29(+0.71%)
Jan 15, 2010	42.20	41.12	41.12	41.12	895,465	-2.22(-5.12%)
Jan 14, 2010	43.37	43.59	43.00	43.34	408,539	+0.03(+0.07%)
Jan 13, 2010	43.20	43.60	42.43	43.31	508,894	+0.07(+0.17%)
Jan 12, 2010	43.63	43.83	42.80	43.24	487,943	-0.68(-1.55%)
Jan 11, 2010	44.03	44.11	43.67	43.92	646,485	-0.40(-0.90%)
Jan 08, 2010	43.70	44.36	43.61	44.32	850,061	+0.64(+1.47%)
Jan 07, 2010	42.62	43.78	42.58	43.67	1,002,578	+1.70(+4.04%)
Jan 06, 2010	41.77	42.34	41.54	41.98	903,339	-0.59(-1.39%)
Jan 05, 2010	42.62	42.68	42.12	42.57	538,410	+0.35(+0.83%)
Jan 04, 2010	41.50	42.44	41.38	42.22	882,833	+2.30(+5.76%)
Dec 31, 2009	40.26	39.92	39.92	39.92	251,079	-0.22(-0.55%)
Dec 30, 2009	40.38	40.46	39.83	40.14	373,153	-0.67(-1.63%)
Dec 29, 2009	40.98	41.01	40.71	40.81	480,375	-0.04(-0.10%)
Dec 28, 2009	40.87	41.10	40.61	40.85	335,322	+0.32(+0.80%)
Dec 24, 2009	40.44	40.68	40.28	40.52	156,467	+0.29(+0.73%)
Dec 23, 2009	40.49	40.58	40.11	40.23	454,215	+0.24(+0.59%)
Dec 22, 2009	39.81	40.13	39.69	40.00	567,755	+0.31(+0.78%)
Dec 21, 2009	39.80	40.02	39.52	39.69	1,083,053	+0.40(+1.01%)
Dec 18, 2009	39.27	39.61	38.87	39.29	1,426,151	+0.03(+0.08%)
Dec 17, 2009	39.58	40.00	39.26	39.26	1,331,806	-1.94(-4.71%)
Dec 16, 2009	40.64	41.45	40.55	41.20	1,115,685	+2.03(+5.18%)
Dec 15, 2009	39.95	40.13	39.09	39.17	1,351,966	-1.39(-3.42%)
Dec 14, 2009	40.29	40.56	40.27	40.56	660,887	+0.51(+1.28%)
Dec 11, 2009	40.18	40.30	39.74	40.04	1,029,626	-0.50(-1.22%)
Dec 10, 2009	40.90	41.01	40.29	40.54	793,236	+0.28(+0.69%)
Dec 09, 2009	40.39	40.65	39.62	40.26	1,843,479	-0.46(-1.14%)
Dec 08, 2009	41.08	41.23	40.52	40.73	1,363,034	-0.97(-2.34%)
Dec 07, 2009	41.86	42.42	41.65	41.70	1,269,356	-1.10(-2.58%)
Dec 04, 2009	43.39	43.56	42.28	42.81	1,116,468	+0.17(+0.40%)
Dec 03, 2009	43.30	43.72	42.59	42.63	1,507,164	+0.25(+0.59%)
Dec 02, 2009	42.07	42.87	42.00	42.38	776,042	-1.08(-2.49%)

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.