Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	25.72	25.73	25.30	25.42	44,101,880	-0.34(-1.34%)
Feb 25, 2010	25.80	26.33	25.27	25.77	50,276,888	-0.48(-1.82%)
Feb 24, 2010	26.76	26.80	26.11	26.24	39,120,908	-0.35(-1.30%)
Feb 23, 2010	26.91	27.01	26.49	26.59	25,981,192	-0.32(-1.20%)
Feb 22, 2010	27.47	27.52	26.69	26.92	40,086,172	-0.40(-1.46%)
Feb 19, 2010	27.47	27.49	27.23	27.32	38,615,444	-0.15(-0.55%)
Feb 18, 2010	27.23	27.56	27.18	27.47	28,268,470	+0.26(+0.96%)
Feb 17, 2010	26.98	27.39	26.92	27.21	35,846,960	+0.28(+1.05%)
Feb 16, 2010	26.97	27.12	26.70	26.92	49,715,484	+0.12(+0.46%)
Feb 12, 2010	26.34	26.80	26.80	26.80	54,080,908	+0.57(+2.18%)
Feb 11, 2010	25.71	26.30	25.53	26.23	49,569,984	+0.40(+1.55%)
Feb 10, 2010	26.02	26.33	25.75	25.83	34,303,728	-0.33(-1.27%)
Feb 09, 2010	26.16	26.42	25.97	26.16	41,430,768	+0.28(+1.07%)
Feb 08, 2010	26.29	26.35	25.85	25.88	39,674,344	-0.37(-1.39%)
Feb 05, 2010	26.50	26.63	25.83	26.25	57,065,452	-0.09(-0.34%)
Feb 04, 2010	27.09	27.10	26.32	26.34	57,786,964	-1.01(-3.68%)
Feb 03, 2010	26.88	27.41	26.63	27.34	53,388,784	+0.26(+0.94%)
Feb 02, 2010	27.47	27.52	26.89	27.09	65,857,032	-0.35(-1.28%)
Feb 01, 2010	27.08	27.58	26.69	27.44	79,294,200	+0.40(+1.48%)
Jan 29, 2010	28.17	28.21	26.56	27.04	163,531,408	-0.89(-3.19%)
Jan 28, 2010	29.05	29.05	27.61	27.93	189,649,904	-4.64(-14.24%)
Jan 27, 2010	32.10	32.64	31.92	32.57	39,183,572	+0.21(+0.66%)
Jan 26, 2010	32.36	32.75	32.12	32.35	26,560,208	-0.01(-0.04%)
Jan 25, 2010	32.41	32.90	32.22	32.37	22,182,186	+0.09(+0.28%)
Jan 22, 2010	33.19	33.51	32.20	32.28	32,186,820	-0.90(-2.72%)
Jan 21, 2010	33.34	33.81	33.06	33.18	27,107,558	-0.18(-0.54%)
Jan 20, 2010	33.75	33.77	32.97	33.36	26,308,010	-0.67(-1.97%)
Jan 19, 2010	33.55	34.29	33.50	34.03	24,008,320	+0.55(+1.63%)
Jan 15, 2010	33.54	33.48	33.48	33.48	31,219,606	+0.11(+0.33%)
Jan 14, 2010	33.30	33.61	33.27	33.37	19,931,172	-0.23(-0.68%)
Jan 13, 2010	33.70	33.77	33.28	33.60	18,010,648	+0.14(+0.43%)
Jan 12, 2010	33.71	33.95	33.17	33.46	26,101,524	-0.55(-1.62%)
Jan 11, 2010	34.21	34.28	33.56	34.01	21,265,558	-0.12(-0.36%)
Jan 08, 2010	33.88	34.36	33.73	34.13	37,598,044	+0.34(+1.00%)
Jan 07, 2010	32.95	33.82	32.81	33.79	36,604,800	+0.95(+2.90%)
Jan 06, 2010	33.30	33.41	32.69	32.84	32,963,830	-0.32(-0.98%)
Jan 05, 2010	32.79	33.34	32.77	33.17	35,133,848	+0.78(+2.41%)
Jan 04, 2010	32.28	32.65	32.13	32.39	21,117,376	+0.47(+1.47%)
Dec 31, 2009	32.35	31.92	31.92	31.92	11,155,564	-0.41(-1.28%)
Dec 30, 2009	31.95	32.42	31.90	32.33	10,956,129	+0.14(+0.45%)
Dec 29, 2009	31.92	32.35	31.82	32.19	12,804,171	+0.27(+0.84%)
Dec 28, 2009	31.77	31.94	31.57	31.92	10,740,646	+0.11(+0.35%)
Dec 24, 2009	31.70	31.81	31.59	31.81	5,449,664	+0.10(+0.33%)
Dec 23, 2009	31.72	31.74	31.55	31.70	12,683,729	+0.08(+0.24%)
Dec 22, 2009	31.50	31.67	31.32	31.63	14,040,257	+0.30(+0.95%)
Dec 21, 2009	30.97	31.56	30.92	31.33	16,890,054	+0.58(+1.88%)
Dec 18, 2009	30.59	30.77	30.39	30.75	26,767,734	+0.18(+0.59%)
Dec 17, 2009	30.82	30.93	30.52	30.57	13,577,921	-0.26(-0.85%)
Dec 16, 2009	30.98	31.08	30.81	30.83	14,106,323	-0.13(-0.42%)
Dec 15, 2009	30.76	31.23	30.67	30.97	16,398,171	+0.14(+0.47%)
Dec 14, 2009	30.92	31.20	30.76	30.82	17,036,996	-0.16(-0.51%)
Dec 11, 2009	31.48	31.66	30.86	30.98	23,904,618	-0.46(-1.45%)
Dec 10, 2009	31.06	31.59	31.01	31.43	21,583,848	+0.55(+1.76%)
Dec 09, 2009	30.60	30.96	30.48	30.89	16,552,783	+0.12(+0.40%)
Dec 08, 2009	30.85	31.19	30.45	30.77	19,064,272	-0.21(-0.67%)
Dec 07, 2009	31.12	31.34	30.91	30.97	12,298,881	-0.19(-0.60%)
Dec 04, 2009	31.07	31.52	30.83	31.16	21,259,030	+0.37(+1.19%)
Dec 03, 2009	31.08	31.24	30.77	30.79	15,580,609	-0.30(-0.95%)
Dec 02, 2009	31.20	31.43	30.98	31.09	18,234,888	+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.