Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	34.40	34.83	34.40	34.76	6,210,645	+0.38(+1.12%)
Feb 25, 2010	34.22	34.49	33.91	34.37	12,172,779	-0.03(-0.10%)
Feb 24, 2010	33.86	34.51	33.81	34.40	13,746,679	+0.63(+1.88%)
Feb 23, 2010	33.66	34.15	32.92	33.77	23,265,578	-0.39(-1.15%)
Feb 22, 2010	34.26	34.44	34.11	34.16	5,930,489	-0.06(-0.18%)
Feb 19, 2010	34.20	34.46	34.06	34.22	7,667,457	-0.01(-0.02%)
Feb 18, 2010	33.98	34.36	33.82	34.23	7,237,137	+0.09(+0.28%)
Feb 17, 2010	33.92	34.24	33.84	34.13	8,114,785	+0.46(+1.36%)
Feb 16, 2010	33.14	33.77	33.06	33.68	8,610,029	+0.97(+2.98%)
Feb 12, 2010	32.80	32.70	32.70	32.70	12,956,689	-0.35(-1.06%)
Feb 11, 2010	32.84	33.29	32.69	33.05	7,015,105	+0.14(+0.43%)
Feb 10, 2010	32.96	33.16	32.68	32.91	6,594,652	-0.13(-0.39%)
Feb 09, 2010	33.04	33.41	32.80	33.04	6,884,195	+0.24(+0.74%)
Feb 08, 2010	33.12	33.39	32.78	32.80	7,353,808	-0.35(-1.05%)
Feb 05, 2010	32.67	33.29	32.61	33.14	10,926,156	+0.15(+0.47%)
Feb 04, 2010	33.11	33.21	32.43	32.99	22,795,778	-1.03(-3.02%)
Feb 03, 2010	34.08	34.29	33.96	34.02	10,697,959	-0.15(-0.43%)
Feb 02, 2010	34.36	34.40	34.03	34.17	19,935,612	-0.02(-0.06%)
Feb 01, 2010	34.66	34.70	34.09	34.19	13,076,799	-0.28(-0.82%)
Jan 29, 2010	35.13	35.22	34.47	34.47	14,165,095	-0.43(-1.23%)
Jan 28, 2010	35.08	35.25	34.70	34.90	12,275,108	-0.03(-0.10%)
Jan 27, 2010	34.85	35.09	34.64	34.93	16,377,159	-0.04(-0.12%)
Jan 26, 2010	33.99	35.27	33.97	34.97	19,416,900	+0.84(+2.46%)
Jan 25, 2010	34.11	34.34	33.76	34.13	13,250,782	+0.26(+0.77%)
Jan 22, 2010	33.63	34.35	33.62	33.87	17,435,988	+0.11(+0.32%)
Jan 21, 2010	34.05	34.50	33.41	33.76	13,743,005	-0.34(-0.99%)
Jan 20, 2010	34.14	34.55	34.00	34.10	12,779,091	-0.32(-0.94%)
Jan 19, 2010	33.93	34.56	33.62	34.42	13,874,721	+0.69(+2.05%)
Jan 15, 2010	33.52	33.73	33.73	33.73	13,525,178	+0.05(+0.14%)
Jan 14, 2010	33.46	33.85	33.35	33.68	11,153,539	+0.51(+1.54%)
Jan 13, 2010	33.16	33.39	33.02	33.17	7,129,688	+0.00(+0.00%)
Jan 12, 2010	33.55	33.60	32.92	33.17	8,139,103	-0.56(-1.67%)
Jan 11, 2010	33.72	33.84	33.44	33.74	5,580,283	+0.07(+0.22%)
Jan 08, 2010	33.65	33.69	33.33	33.66	9,687,184	-0.13(-0.40%)
Jan 07, 2010	33.75	34.15	33.43	33.80	18,649,814	+0.41(+1.23%)
Jan 06, 2010	32.67	33.41	32.67	33.39	10,735,101	+0.63(+1.91%)
Jan 05, 2010	32.61	33.10	32.45	32.76	7,080,140	+0.12(+0.37%)
Jan 04, 2010	32.59	32.87	32.54	32.64	6,825,734	+0.12(+0.37%)
Dec 31, 2009	32.80	32.52	32.52	32.52	4,813,113	-0.22(-0.68%)
Dec 30, 2009	32.55	32.75	32.43	32.74	4,373,927	+0.08(+0.25%)
Dec 29, 2009	32.72	32.78	32.53	32.66	5,594,656	+0.09(+0.27%)
Dec 28, 2009	32.69	32.93	32.47	32.57	6,241,757	-0.13(-0.41%)
Dec 24, 2009	32.82	33.09	32.62	32.71	2,244,252	-0.13(-0.41%)
Dec 23, 2009	32.92	33.01	32.58	32.84	6,900,961	+0.04(+0.12%)
Dec 22, 2009	33.16	33.19	32.53	32.80	7,676,684	-0.36(-1.09%)
Dec 21, 2009	32.53	33.29	32.30	33.16	11,933,730	+0.73(+2.26%)
Dec 18, 2009	32.04	32.51	31.54	32.43	15,608,309	+0.50(+1.56%)
Dec 17, 2009	31.83	32.23	31.67	31.93	11,322,120	-0.01(-0.02%)
Dec 16, 2009	32.19	32.27	31.91	31.94	8,003,482	-0.10(-0.32%)
Dec 15, 2009	32.11	32.20	31.85	32.04	10,446,472	-0.12(-0.38%)
Dec 14, 2009	31.98	32.21	31.96	32.16	13,356,254	+0.61(+1.94%)
Dec 11, 2009	31.04	31.61	30.97	31.55	11,234,690	+0.63(+2.04%)
Dec 10, 2009	30.62	31.04	30.37	30.92	11,521,888	+0.46(+1.52%)
Dec 09, 2009	30.72	30.74	30.33	30.46	9,881,504	-0.38(-1.24%)
Dec 08, 2009	30.99	31.06	30.54	30.84	9,475,445	-0.32(-1.01%)
Dec 07, 2009	30.68	31.26	30.68	31.15	12,854,955	+0.47(+1.53%)
Dec 04, 2009	31.57	31.73	30.37	30.68	26,046,898	-0.48(-1.53%)
Dec 03, 2009	31.65	31.77	30.96	31.16	21,370,504	-0.92(-2.87%)
Dec 02, 2009	31.43	32.13	31.38	32.08	16,758,890	+0.63(+2.01%)

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.