Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	31.12	31.37	30.95	30.95	5,686,646	-0.15(-0.48%)
Feb 25, 2010	29.33	31.31	29.33	31.10	17,912,548	+1.43(+4.83%)
Feb 24, 2010	29.41	29.71	29.04	29.66	7,832,462	+0.38(+1.30%)
Feb 23, 2010	29.05	29.63	28.97	29.28	5,085,295	-0.12(-0.39%)
Feb 22, 2010	29.77	29.77	29.36	29.40	5,188,351	-0.35(-1.18%)
Feb 19, 2010	29.51	29.86	29.50	29.75	4,397,021	+0.22(+0.74%)
Feb 18, 2010	29.34	29.61	29.07	29.53	4,732,159	+0.09(+0.29%)
Feb 17, 2010	29.27	29.51	29.20	29.45	3,830,496	+0.32(+1.11%)
Feb 16, 2010	28.82	29.17	28.70	29.12	4,539,115	+0.47(+1.65%)
Feb 12, 2010	28.20	28.65	28.65	28.65	5,176,817	+0.22(+0.79%)
Feb 11, 2010	28.46	28.63	28.24	28.43	6,548,524	-0.15(-0.52%)
Feb 10, 2010	28.67	28.90	28.44	28.58	5,658,273	-0.09(-0.30%)
Feb 09, 2010	28.59	28.86	28.29	28.66	7,912,625	+0.37(+1.32%)
Feb 08, 2010	28.37	28.73	28.08	28.29	7,778,951	-0.07(-0.24%)
Feb 05, 2010	28.84	28.95	27.83	28.36	10,787,709	-0.43(-1.50%)
Feb 04, 2010	29.73	29.87	28.74	28.79	12,003,843	-1.19(-3.97%)
Feb 03, 2010	29.85	30.09	29.57	29.98	8,120,606	+0.13(+0.42%)
Feb 02, 2010	29.36	29.99	29.36	29.85	6,920,164	+0.63(+2.16%)
Feb 01, 2010	29.10	29.30	28.86	29.22	5,137,712	+0.26(+0.89%)
Jan 29, 2010	29.18	29.51	28.94	28.96	6,731,556	-0.09(-0.32%)
Jan 28, 2010	29.19	29.35	28.96	29.05	9,381,777	+0.01(+0.04%)
Jan 27, 2010	28.86	29.23	28.76	29.04	6,875,241	+0.15(+0.52%)
Jan 26, 2010	28.87	29.35	28.67	28.89	6,746,417	-0.02(-0.08%)
Jan 25, 2010	29.27	29.36	28.70	28.92	6,392,901	-0.09(-0.32%)
Jan 22, 2010	29.45	29.95	28.94	29.01	9,375,829	-0.47(-1.60%)
Jan 21, 2010	29.69	30.19	29.22	29.48	9,005,634	-0.13(-0.45%)
Jan 20, 2010	29.84	29.95	29.40	29.61	6,608,323	-0.39(-1.30%)
Jan 19, 2010	29.54	30.05	29.44	30.00	12,951,041	+0.39(+1.30%)
Jan 15, 2010	29.66	29.62	29.62	29.62	7,205,038	-0.10(-0.35%)
Jan 14, 2010	29.72	29.84	29.54	29.72	6,622,759	-0.29(-0.98%)
Jan 13, 2010	29.71	30.10	29.68	30.01	6,080,812	+0.36(+1.22%)
Jan 12, 2010	30.18	30.19	29.24	29.65	9,241,716	-0.68(-2.24%)
Jan 11, 2010	30.50	30.60	29.95	30.33	4,303,469	-0.05(-0.15%)
Jan 08, 2010	30.73	30.73	30.19	30.38	5,979,321	-0.36(-1.18%)
Jan 07, 2010	31.39	31.39	30.06	30.74	14,487,703	-0.72(-2.30%)
Jan 06, 2010	31.15	31.64	31.00	31.46	5,578,748	+0.40(+1.30%)
Jan 05, 2010	30.98	31.16	30.76	31.06	4,416,677	+0.02(+0.07%)
Jan 04, 2010	31.34	31.48	30.99	31.04	5,634,680	+0.03(+0.09%)
Dec 31, 2009	31.77	31.01	31.01	31.01	2,805,109	-0.70(-2.19%)
Dec 30, 2009	31.85	31.92	31.60	31.70	2,462,064	-0.24(-0.76%)
Dec 29, 2009	32.10	32.11	31.68	31.95	3,691,822	+0.06(+0.20%)
Dec 28, 2009	31.53	31.88	31.38	31.88	4,104,153	+0.46(+1.46%)
Dec 24, 2009	31.77	31.81	31.36	31.42	1,314,156	-0.29(-0.91%)
Dec 23, 2009	31.81	32.03	31.52	31.71	3,098,218	+0.00(+0.00%)
Dec 22, 2009	31.62	31.99	31.32	31.71	5,137,492	+0.31(+0.99%)
Dec 21, 2009	30.75	31.46	30.69	31.40	6,335,308	+0.70(+2.29%)
Dec 18, 2009	30.84	30.84	30.04	30.70	7,251,881	+0.09(+0.28%)
Dec 17, 2009	31.01	31.12	30.60	30.61	4,947,194	-0.71(-2.26%)
Dec 16, 2009	31.77	31.80	31.24	31.32	5,055,765	-0.23(-0.73%)
Dec 15, 2009	32.08	32.09	31.50	31.55	6,225,756	-0.75(-2.33%)
Dec 14, 2009	32.18	32.34	32.08	32.30	5,429,355	+0.33(+1.04%)
Dec 11, 2009	31.87	32.05	31.61	31.97	5,676,811	+0.43(+1.37%)
Dec 10, 2009	31.07	31.80	31.07	31.54	8,863,149	+0.67(+2.18%)
Dec 09, 2009	30.96	31.01	30.69	30.87	4,070,198	-0.07(-0.24%)
Dec 08, 2009	31.22	31.38	30.84	30.94	4,377,562	-0.41(-1.30%)
Dec 07, 2009	31.63	31.63	31.08	31.35	7,238,150	+0.47(+1.53%)
Dec 04, 2009	31.62	31.85	30.72	30.88	8,702,550	-0.28(-0.89%)
Dec 03, 2009	30.93	31.81	30.84	31.15	12,138,879	+0.26(+0.84%)
Dec 02, 2009	30.43	31.01	30.27	30.89	6,428,584	+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.