Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	30.91	30.93	30.51	30.76	13,658,510	-0.12(-0.38%)
Feb 25, 2010	30.41	30.93	30.38	30.88	10,717,580	-0.03(-0.10%)
Feb 24, 2010	30.58	31.02	30.54	30.91	12,249,300	+0.46(+1.52%)
Feb 23, 2010	30.56	30.79	30.39	30.45	10,387,288	-0.20(-0.64%)
Feb 22, 2010	30.87	30.99	30.59	30.64	7,990,250	-0.11(-0.35%)
Feb 19, 2010	30.47	31.04	30.38	30.75	12,791,499	+0.21(+0.68%)
Feb 18, 2010	30.39	30.60	30.21	30.55	8,339,713	+0.16(+0.52%)
Feb 17, 2010	30.07	30.46	29.92	30.39	9,909,535	+0.38(+1.28%)
Feb 16, 2010	29.82	30.03	29.71	30.00	9,202,200	+0.39(+1.33%)
Feb 12, 2010	29.40	29.61	29.61	29.61	13,001,399	-0.09(-0.30%)
Feb 11, 2010	29.36	29.96	29.31	29.70	12,581,630	+0.13(+0.43%)
Feb 10, 2010	28.71	29.63	28.59	29.57	24,567,304	+0.19(+0.64%)
Feb 09, 2010	29.43	29.58	29.03	29.38	14,550,979	+0.35(+1.22%)
Feb 08, 2010	29.31	29.49	29.01	29.03	10,822,156	-0.06(-0.20%)
Feb 05, 2010	29.18	29.38	28.55	29.09	12,142,032	-0.13(-0.44%)
Feb 04, 2010	29.82	30.02	29.21	29.22	13,615,204	-1.06(-3.51%)
Feb 03, 2010	29.46	30.40	29.33	30.28	16,224,077	+0.76(+2.57%)
Feb 02, 2010	29.08	29.55	28.77	29.52	10,257,619	+0.46(+1.58%)
Feb 01, 2010	29.15	29.32	28.89	29.06	11,050,279	-0.03(-0.12%)
Jan 29, 2010	28.92	29.36	28.80	29.10	14,733,529	+0.20(+0.68%)
Jan 28, 2010	28.98	29.03	28.27	28.90	17,391,614	+0.03(+0.10%)
Jan 27, 2010	29.11	29.35	28.57	28.87	16,371,383	-0.33(-1.15%)
Jan 26, 2010	29.34	29.48	28.87	29.21	11,371,023	-0.26(-0.87%)
Jan 25, 2010	29.76	29.77	29.10	29.46	11,328,934	-0.06(-0.20%)
Jan 22, 2010	30.03	30.24	29.49	29.52	14,683,810	-0.62(-2.06%)
Jan 21, 2010	30.66	30.94	30.10	30.14	15,642,615	-0.57(-1.86%)
Jan 20, 2010	30.53	30.76	30.25	30.71	13,509,253	+0.18(+0.58%)
Jan 19, 2010	30.12	30.71	30.03	30.54	9,812,045	+0.40(+1.34%)
Jan 15, 2010	30.54	30.13	30.13	30.13	14,152,695	-0.41(-1.35%)
Jan 14, 2010	30.65	30.70	30.49	30.55	9,378,933	-0.27(-0.86%)
Jan 13, 2010	30.42	30.89	30.40	30.81	9,769,842	+0.46(+1.52%)
Jan 12, 2010	30.55	30.64	30.21	30.35	14,845,100	-0.53(-1.72%)
Jan 11, 2010	31.05	31.25	30.61	30.88	11,425,031	-0.51(-1.63%)
Jan 08, 2010	31.18	31.45	31.05	31.39	7,776,301	+0.05(+0.16%)
Jan 07, 2010	31.28	31.37	31.06	31.34	8,329,356	+0.01(+0.03%)
Jan 06, 2010	31.41	31.51	31.20	31.33	10,875,712	-0.17(-0.53%)
Jan 05, 2010	31.58	31.67	31.22	31.50	10,467,674	-0.08(-0.25%)
Jan 04, 2010	32.00	32.25	31.38	31.58	13,913,017	-0.18(-0.56%)
Dec 31, 2009	31.78	31.76	31.76	31.76	19,956,696	-0.03(-0.09%)
Dec 30, 2009	31.82	31.89	31.61	31.79	6,796,293	-0.10(-0.31%)
Dec 29, 2009	31.56	31.98	31.52	31.89	6,338,949	+0.46(+1.47%)
Dec 28, 2009	31.75	31.87	31.31	31.42	8,105,476	-0.37(-1.18%)
Dec 24, 2009	31.53	31.85	31.45	31.80	3,612,565	-0.14(-0.43%)
Dec 23, 2009	31.82	31.97	31.55	31.93	6,669,794	+0.12(+0.37%)
Dec 22, 2009	31.82	32.00	31.73	31.82	9,304,112	-0.11(-0.34%)
Dec 21, 2009	31.56	31.99	31.50	31.92	7,822,443	+0.46(+1.47%)
Dec 18, 2009	31.59	31.68	31.10	31.46	15,465,983	+0.02(+0.06%)
Dec 17, 2009	31.68	31.80	31.17	31.44	14,819,009	-0.56(-1.75%)
Dec 16, 2009	31.71	32.09	31.71	32.00	12,133,101	+0.32(+0.99%)
Dec 15, 2009	31.22	31.84	31.13	31.69	15,419,396	+0.34(+1.10%)
Dec 14, 2009	31.34	31.46	31.32	31.34	9,373,962	+0.13(+0.41%)
Dec 11, 2009	31.01	31.34	30.89	31.22	15,722,185	+0.39(+1.28%)
Dec 10, 2009	30.38	31.04	30.28	30.82	13,820,740	+0.59(+1.95%)
Dec 09, 2009	30.46	30.46	30.05	30.23	9,411,672	+0.02(+0.07%)
Dec 08, 2009	30.40	30.51	29.98	30.21	8,819,357	-0.32(-1.03%)
Dec 07, 2009	30.46	30.76	30.35	30.53	12,644,674	+0.16(+0.52%)
Dec 04, 2009	30.21	30.62	29.96	30.37	14,629,894	+0.50(+1.68%)
Dec 03, 2009	30.33	30.50	29.84	29.87	9,659,276	-0.45(-1.49%)
Dec 02, 2009	30.09	30.40	30.03	30.32	11,562,933	+0.06(+0.19%)

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.