Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	25.84	25.85	25.41	25.53	43,908,384	-0.35(-1.34%)
Feb 25, 2010	25.91	26.45	25.39	25.88	50,056,300	-0.48(-1.82%)
Feb 24, 2010	26.88	26.92	26.22	26.36	38,949,268	-0.35(-1.30%)
Feb 23, 2010	27.03	27.13	26.61	26.71	25,867,196	-0.33(-1.20%)
Feb 22, 2010	27.59	27.64	26.81	27.03	39,910,292	-0.40(-1.46%)
Feb 19, 2010	27.59	27.62	27.35	27.44	38,446,012	-0.15(-0.55%)
Feb 18, 2010	27.35	27.68	27.30	27.59	28,144,440	+0.26(+0.96%)
Feb 17, 2010	27.10	27.51	27.04	27.32	35,689,676	+0.28(+1.05%)
Feb 16, 2010	27.09	27.23	26.82	27.04	49,497,352	+0.12(+0.46%)
Feb 12, 2010	26.46	26.92	26.92	26.92	53,843,624	+0.58(+2.18%)
Feb 11, 2010	25.83	26.42	25.64	26.34	49,352,492	+0.40(+1.55%)
Feb 10, 2010	26.13	26.44	25.86	25.94	34,153,220	-0.33(-1.27%)
Feb 09, 2010	26.28	26.54	26.08	26.27	41,248,988	+0.28(+1.07%)
Feb 08, 2010	26.41	26.46	25.97	25.99	39,500,268	-0.37(-1.39%)
Feb 05, 2010	26.62	26.75	25.94	26.36	56,815,072	-0.09(-0.34%)
Feb 04, 2010	27.21	27.22	26.44	26.45	57,533,420	-1.01(-3.68%)
Feb 03, 2010	27.00	27.53	26.75	27.46	53,154,536	+0.26(+0.94%)
Feb 02, 2010	27.60	27.64	27.01	27.21	65,568,076	-0.35(-1.28%)
Feb 01, 2010	27.20	27.70	26.81	27.56	78,946,288	+0.40(+1.48%)
Jan 29, 2010	28.30	28.33	26.67	27.16	162,813,904	-0.89(-3.19%)
Jan 28, 2010	29.18	29.18	27.73	28.05	188,817,792	-4.66(-14.24%)
Jan 27, 2010	32.24	32.79	32.07	32.71	39,011,648	+0.21(+0.66%)
Jan 26, 2010	32.50	32.90	32.27	32.49	26,443,672	-0.01(-0.04%)
Jan 25, 2010	32.55	33.05	32.36	32.51	22,084,858	+0.09(+0.28%)
Jan 22, 2010	33.34	33.66	32.34	32.42	32,045,598	-0.91(-2.72%)
Jan 21, 2010	33.49	33.96	33.21	33.33	26,988,620	-0.18(-0.54%)
Jan 20, 2010	33.89	33.92	33.12	33.51	26,192,582	-0.67(-1.97%)
Jan 19, 2010	33.69	34.44	33.65	34.18	23,902,980	+0.55(+1.63%)
Jan 15, 2010	33.69	33.63	33.63	33.63	31,082,628	+0.11(+0.33%)
Jan 14, 2010	33.44	33.76	33.42	33.52	19,843,722	-0.23(-0.68%)
Jan 13, 2010	33.85	33.92	33.42	33.75	17,931,626	+0.15(+0.43%)
Jan 12, 2010	33.86	34.10	33.31	33.60	25,987,000	-0.55(-1.62%)
Jan 11, 2010	34.36	34.44	33.71	34.16	21,172,252	-0.12(-0.36%)
Jan 08, 2010	34.03	34.51	33.88	34.28	37,433,080	+0.34(+1.00%)
Jan 07, 2010	33.09	33.97	32.95	33.94	36,444,192	+0.96(+2.90%)
Jan 06, 2010	33.44	33.56	32.83	32.99	32,819,198	-0.33(-0.98%)
Jan 05, 2010	32.93	33.49	32.92	33.31	34,979,696	+0.78(+2.41%)
Jan 04, 2010	32.43	32.79	32.27	32.53	21,024,722	+0.47(+1.47%)
Dec 31, 2009	32.49	32.06	32.06	32.06	11,106,617	-0.42(-1.28%)
Dec 30, 2009	32.09	32.56	32.04	32.47	10,908,058	+0.15(+0.45%)
Dec 29, 2009	32.06	32.49	31.96	32.33	12,747,991	+0.27(+0.84%)
Dec 28, 2009	31.91	32.08	31.70	32.06	10,693,520	+0.11(+0.35%)
Dec 24, 2009	31.84	31.95	31.73	31.95	5,425,753	+0.10(+0.33%)
Dec 23, 2009	31.86	31.88	31.68	31.84	12,628,078	+0.08(+0.24%)
Dec 22, 2009	31.64	31.81	31.46	31.77	13,978,654	+0.30(+0.95%)
Dec 21, 2009	31.10	31.70	31.05	31.47	16,815,948	+0.58(+1.88%)
Dec 18, 2009	30.72	30.91	30.53	30.89	26,650,288	+0.18(+0.59%)
Dec 17, 2009	30.96	31.07	30.66	30.71	13,518,346	-0.26(-0.85%)
Dec 16, 2009	31.12	31.21	30.94	30.97	14,044,430	-0.13(-0.42%)
Dec 15, 2009	30.89	31.37	30.80	31.10	16,326,223	+0.15(+0.47%)
Dec 14, 2009	31.05	31.34	30.89	30.96	16,962,244	-0.16(-0.51%)
Dec 11, 2009	31.61	31.79	31.00	31.12	23,799,734	-0.46(-1.45%)
Dec 10, 2009	31.20	31.73	31.15	31.57	21,489,146	+0.55(+1.76%)
Dec 09, 2009	30.73	31.09	30.62	31.03	16,480,156	+0.12(+0.40%)
Dec 08, 2009	30.98	31.32	30.58	30.90	18,980,626	-0.21(-0.67%)
Dec 07, 2009	31.26	31.48	31.05	31.11	12,244,918	-0.19(-0.60%)
Dec 04, 2009	31.21	31.66	30.96	31.30	21,165,754	+0.37(+1.19%)
Dec 03, 2009	31.22	31.38	30.91	30.93	15,512,247	-0.30(-0.95%)
Dec 02, 2009	31.34	31.57	31.12	31.23	18,154,882	+0.00(+0.00%)

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.