Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	31.12	31.37	30.94	30.94	5,687,416	-0.15(-0.48%)
Feb 25, 2010	29.33	31.30	29.33	31.09	17,914,974	+1.43(+4.83%)
Feb 24, 2010	29.41	29.71	29.03	29.66	7,833,522	+0.38(+1.30%)
Feb 23, 2010	29.05	29.63	28.97	29.28	5,085,983	-0.11(-0.39%)
Feb 22, 2010	29.76	29.76	29.36	29.40	5,189,053	-0.35(-1.18%)
Feb 19, 2010	29.50	29.86	29.49	29.75	4,397,616	+0.22(+0.74%)
Feb 18, 2010	29.34	29.61	29.07	29.53	4,732,800	+0.09(+0.29%)
Feb 17, 2010	29.26	29.50	29.19	29.44	3,831,015	+0.32(+1.11%)
Feb 16, 2010	28.82	29.17	28.70	29.12	4,539,729	+0.47(+1.65%)
Feb 12, 2010	28.20	28.65	28.65	28.65	5,177,518	+0.22(+0.79%)
Feb 11, 2010	28.45	28.62	28.23	28.42	6,549,410	-0.15(-0.52%)
Feb 10, 2010	28.66	28.89	28.43	28.57	5,659,039	-0.09(-0.30%)
Feb 09, 2010	28.58	28.86	28.29	28.66	7,913,697	+0.37(+1.32%)
Feb 08, 2010	28.37	28.73	28.08	28.29	7,780,004	-0.07(-0.24%)
Feb 05, 2010	28.83	28.95	27.83	28.35	10,789,169	-0.43(-1.50%)
Feb 04, 2010	29.73	29.87	28.73	28.79	12,005,469	-1.19(-3.97%)
Feb 03, 2010	29.85	30.09	29.57	29.98	8,121,705	+0.13(+0.42%)
Feb 02, 2010	29.36	29.98	29.36	29.85	6,921,101	+0.63(+2.16%)
Feb 01, 2010	29.10	29.29	28.85	29.22	5,138,407	+0.26(+0.89%)
Jan 29, 2010	29.18	29.50	28.94	28.96	6,732,467	-0.09(-0.32%)
Jan 28, 2010	29.19	29.35	28.95	29.05	9,383,047	+0.01(+0.04%)
Jan 27, 2010	28.86	29.22	28.75	29.04	6,876,172	+0.15(+0.52%)
Jan 26, 2010	28.87	29.35	28.67	28.89	6,747,331	-0.02(-0.08%)
Jan 25, 2010	29.27	29.35	28.70	28.91	6,393,767	-0.09(-0.32%)
Jan 22, 2010	29.45	29.94	28.94	29.00	9,377,098	-0.47(-1.60%)
Jan 21, 2010	29.68	30.18	29.22	29.48	9,006,853	-0.13(-0.45%)
Jan 20, 2010	29.84	29.94	29.40	29.61	6,609,218	-0.39(-1.30%)
Jan 19, 2010	29.54	30.05	29.44	30.00	12,952,795	+0.39(+1.30%)
Jan 15, 2010	29.65	29.61	29.61	29.61	7,206,014	-0.10(-0.35%)
Jan 14, 2010	29.72	29.84	29.53	29.72	6,623,655	-0.29(-0.98%)
Jan 13, 2010	29.71	30.10	29.67	30.01	6,081,635	+0.36(+1.22%)
Jan 12, 2010	30.18	30.19	29.24	29.65	9,242,967	-0.68(-2.24%)
Jan 11, 2010	30.50	30.60	29.94	30.33	4,304,052	-0.05(-0.15%)
Jan 08, 2010	30.73	30.73	30.19	30.37	5,980,130	-0.36(-1.18%)
Jan 07, 2010	31.39	31.39	30.06	30.73	14,489,665	-0.72(-2.30%)
Jan 06, 2010	31.15	31.63	30.99	31.46	5,579,503	+0.40(+1.30%)
Jan 05, 2010	30.98	31.15	30.75	31.06	4,417,275	+0.02(+0.07%)
Jan 04, 2010	31.33	31.48	30.99	31.03	5,635,443	+0.03(+0.09%)
Dec 31, 2009	31.76	31.00	31.00	31.00	2,805,489	-0.70(-2.19%)
Dec 30, 2009	31.84	31.92	31.60	31.70	2,462,398	-0.24(-0.76%)
Dec 29, 2009	32.09	32.10	31.68	31.94	3,692,322	+0.06(+0.20%)
Dec 28, 2009	31.52	31.88	31.37	31.88	4,104,709	+0.46(+1.46%)
Dec 24, 2009	31.77	31.81	31.36	31.42	1,314,334	-0.29(-0.91%)
Dec 23, 2009	31.81	32.03	31.52	31.71	3,098,638	+0.00(+0.00%)
Dec 22, 2009	31.61	31.98	31.32	31.71	5,138,188	+0.31(+0.99%)
Dec 21, 2009	30.75	31.46	30.68	31.40	6,336,166	+0.70(+2.29%)
Dec 18, 2009	30.83	30.83	30.04	30.69	7,252,863	+0.09(+0.28%)
Dec 17, 2009	31.01	31.11	30.60	30.61	4,947,864	-0.71(-2.26%)
Dec 16, 2009	31.76	31.80	31.23	31.32	5,056,450	-0.23(-0.73%)
Dec 15, 2009	32.07	32.09	31.50	31.55	6,226,599	-0.75(-2.33%)
Dec 14, 2009	32.17	32.33	32.08	32.30	5,430,090	+0.33(+1.04%)
Dec 11, 2009	31.86	32.05	31.60	31.96	5,677,580	+0.43(+1.37%)
Dec 10, 2009	31.06	31.79	31.06	31.53	8,864,349	+0.67(+2.18%)
Dec 09, 2009	30.95	31.00	30.69	30.86	4,070,749	-0.07(-0.24%)
Dec 08, 2009	31.21	31.38	30.84	30.94	4,378,154	-0.41(-1.30%)
Dec 07, 2009	31.63	31.63	31.07	31.34	7,239,130	+0.47(+1.53%)
Dec 04, 2009	31.62	31.85	30.71	30.87	8,703,728	-0.28(-0.89%)
Dec 03, 2009	30.93	31.81	30.84	31.15	12,140,523	+0.26(+0.84%)
Dec 02, 2009	30.43	31.00	30.27	30.89	6,429,454	+0.44(+1.43%)

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.