Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	33.75	34.15	33.33	34.10	1,349,998	+0.40(+1.19%)
Feb 25, 2010	34.23	34.31	32.52	33.70	3,112,189	-1.10(-3.16%)
Feb 24, 2010	35.16	35.61	34.26	34.80	1,361,101	-0.36(-1.02%)
Feb 23, 2010	37.09	37.10	35.00	35.16	1,763,324	-2.12(-5.69%)
Feb 22, 2010	37.74	38.39	37.21	37.28	813,583	-0.34(-0.90%)
Feb 19, 2010	37.65	38.04	36.68	37.62	906,538	-0.29(-0.76%)
Feb 18, 2010	36.66	38.00	36.51	37.91	861,686	+1.10(+2.99%)
Feb 17, 2010	37.27	38.09	36.58	36.81	1,953,673	-0.38(-1.02%)
Feb 16, 2010	35.48	37.20	35.26	37.19	1,637,388	+2.08(+5.92%)
Feb 12, 2010	34.53	35.11	35.11	35.11	1,280,000	+0.11(+0.31%)
Feb 11, 2010	34.29	35.08	33.43	35.00	1,602,339	+0.63(+1.83%)
Feb 10, 2010	33.74	34.47	32.75	34.37	2,099,326	+0.43(+1.27%)
Feb 09, 2010	32.32	34.01	32.23	33.94	4,866,043	+2.88(+9.29%)
Feb 08, 2010	30.32	31.61	29.95	31.06	2,384,709	+0.64(+2.09%)
Feb 05, 2010	31.49	31.99	29.21	30.42	3,330,440	-0.95(-3.03%)
Feb 04, 2010	32.90	33.28	31.30	31.37	1,879,961	-2.10(-6.27%)
Feb 03, 2010	34.17	35.26	33.39	33.47	1,358,564	-0.75(-2.19%)
Feb 02, 2010	33.20	34.74	33.19	34.22	1,381,132	+0.99(+2.98%)
Feb 01, 2010	31.91	33.43	31.91	33.23	1,180,271	+1.41(+4.43%)
Jan 29, 2010	33.37	34.06	31.66	31.82	1,249,751	-1.31(-3.95%)
Jan 28, 2010	34.13	34.15	32.50	33.13	1,113,226	-1.01(-2.96%)
Jan 27, 2010	34.18	34.79	33.61	34.14	1,345,179	-0.11(-0.32%)
Jan 26, 2010	35.79	35.79	34.14	34.25	1,101,334	-1.60(-4.46%)
Jan 25, 2010	36.00	36.83	35.33	35.85	818,333	+0.15(+0.42%)
Jan 22, 2010	35.90	37.37	35.45	35.70	1,962,085	+0.27(+0.76%)
Jan 21, 2010	36.32	37.49	35.32	35.43	1,241,108	-1.00(-2.74%)
Jan 20, 2010	35.74	37.10	35.00	36.43	1,950,480	+2.53(+7.46%)
Jan 19, 2010	33.53	34.09	31.84	33.90	1,809,295	+1.32(+4.05%)
Jan 15, 2010	33.89	32.58	32.58	32.58	1,892,600	-1.28(-3.78%)
Jan 14, 2010	34.16	34.79	33.83	33.86	472,293	-0.14(-0.41%)
Jan 13, 2010	34.70	35.30	33.57	34.00	1,005,441	-0.71(-2.05%)
Jan 12, 2010	35.56	35.71	34.38	34.71	1,054,295	-1.10(-3.07%)
Jan 11, 2010	37.57	37.57	35.42	35.81	1,172,985	-1.30(-3.50%)
Jan 08, 2010	35.06	37.33	35.06	37.11	1,931,337	+2.60(+7.53%)
Jan 07, 2010	34.79	34.84	33.72	34.51	602,381	-0.21(-0.60%)
Jan 06, 2010	35.20	35.34	34.57	34.72	635,732	-0.41(-1.17%)
Jan 05, 2010	34.26	35.55	34.22	35.13	1,042,222	+1.14(+3.35%)
Jan 04, 2010	33.63	34.56	33.11	33.99	889,426	+0.95(+2.88%)
Dec 31, 2009	33.44	33.04	33.04	33.04	362,800	-0.48(-1.43%)
Dec 30, 2009	33.60	34.23	33.27	33.52	504,215	-0.14(-0.42%)
Dec 29, 2009	34.07	34.19	33.50	33.66	419,844	-0.20(-0.59%)
Dec 28, 2009	34.60	34.82	33.51	33.86	520,141	-0.49(-1.43%)
Dec 24, 2009	34.50	34.53	34.08	34.35	160,255	+0.02(+0.06%)
Dec 23, 2009	33.91	34.84	33.85	34.33	721,562	+0.80(+2.39%)
Dec 22, 2009	32.46	33.89	32.38	33.53	924,147	+1.07(+3.30%)
Dec 21, 2009	32.00	32.50	31.76	32.46	919,596	+0.75(+2.37%)
Dec 18, 2009	31.21	31.79	30.55	31.71	2,044,386	+0.66(+2.13%)
Dec 17, 2009	30.83	31.50	30.48	31.05	563,389	+0.00(+0.00%)
Dec 16, 2009	31.10	31.36	30.80	31.05	645,136	+0.17(+0.55%)
Dec 15, 2009	31.36	31.51	30.73	30.88	904,105	-0.54(-1.72%)
Dec 14, 2009	31.48	32.22	31.32	31.42	721,443	-0.40(-1.26%)
Dec 11, 2009	31.74	32.14	31.46	31.82	825,657	+0.31(+0.98%)
Dec 10, 2009	32.41	32.51	31.30	31.51	1,113,568	-0.62(-1.93%)
Dec 09, 2009	31.30	32.16	30.90	32.13	1,232,135	+0.78(+2.49%)
Dec 08, 2009	29.61	31.56	29.52	31.35	2,295,755	+1.64(+5.52%)
Dec 07, 2009	29.75	30.13	29.34	29.71	968,417	+0.06(+0.20%)
Dec 04, 2009	29.45	29.99	28.75	29.65	827,337	+0.60(+2.07%)
Dec 03, 2009	30.17	30.17	28.92	29.05	1,384,243	-0.78(-2.61%)
Dec 02, 2009	28.31	29.86	28.20	29.83	1,321,554	+1.66(+5.89%)

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.