Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	37.46	37.60	37.12	37.32	10,426,784	-0.11(-0.30%)
Feb 25, 2010	36.98	37.52	36.98	37.43	7,189,403	-0.03(-0.08%)
Feb 24, 2010	37.25	37.59	37.18	37.46	8,527,004	+0.31(+0.82%)
Feb 23, 2010	37.42	37.91	37.12	37.15	9,177,236	-0.48(-1.28%)
Feb 22, 2010	37.61	37.81	37.44	37.64	6,282,232	+0.11(+0.30%)
Feb 19, 2010	37.39	37.70	37.30	37.52	7,662,705	+0.10(+0.27%)
Feb 18, 2010	36.65	37.52	36.61	37.42	6,451,203	+0.70(+1.91%)
Feb 17, 2010	36.69	36.78	36.31	36.72	6,359,839	+0.10(+0.27%)
Feb 16, 2010	35.80	36.62	35.66	36.62	7,580,733	+0.82(+2.30%)
Feb 12, 2010	35.32	35.80	35.80	35.80	8,188,625	+0.18(+0.50%)
Feb 11, 2010	35.20	35.67	34.95	35.62	6,538,119	+0.36(+1.03%)
Feb 10, 2010	35.23	35.41	34.95	35.26	6,510,122	+0.09(+0.24%)
Feb 09, 2010	35.15	35.30	34.68	35.17	7,547,259	+0.37(+1.06%)
Feb 08, 2010	35.61	35.68	34.78	34.80	7,319,508	-0.87(-2.45%)
Feb 05, 2010	35.20	35.83	34.94	35.68	9,507,619	+0.39(+1.11%)
Feb 04, 2010	35.67	36.00	35.26	35.29	9,389,434	-0.60(-1.66%)
Feb 03, 2010	35.80	36.15	35.68	35.88	5,607,266	-0.37(-1.02%)
Feb 02, 2010	35.90	36.32	35.66	36.25	7,948,639	+0.54(+1.50%)
Feb 01, 2010	36.15	36.15	35.63	35.72	6,064,356	-0.24(-0.66%)
Jan 29, 2010	35.69	36.18	35.54	35.95	6,320,415	+0.28(+0.80%)
Jan 28, 2010	36.24	36.24	35.46	35.67	6,418,995	-0.45(-1.24%)
Jan 27, 2010	35.68	36.12	35.50	36.12	6,570,666	+0.48(+1.33%)
Jan 26, 2010	35.87	36.28	35.58	35.64	11,963,481	+0.95(+2.74%)
Jan 25, 2010	34.65	34.85	34.02	34.69	6,719,633	+0.41(+1.20%)
Jan 22, 2010	34.63	35.22	34.20	34.28	9,704,835	-0.45(-1.31%)
Jan 21, 2010	34.62	34.83	34.08	34.73	8,375,076	+0.01(+0.04%)
Jan 20, 2010	34.95	35.27	34.45	34.72	4,838,578	-0.35(-1.01%)
Jan 19, 2010	34.59	35.19	34.36	35.07	4,720,302	+0.45(+1.31%)
Jan 15, 2010	34.85	34.62	34.62	34.62	5,993,069	-0.35(-0.99%)
Jan 14, 2010	34.72	35.05	34.58	34.97	3,743,410	+0.18(+0.53%)
Jan 13, 2010	34.72	35.00	34.65	34.78	4,879,501	+0.12(+0.35%)
Jan 12, 2010	34.76	35.05	34.49	34.66	7,254,091	+0.22(+0.64%)
Jan 11, 2010	34.56	34.66	34.13	34.44	4,310,276	-0.01(-0.04%)
Jan 08, 2010	34.52	34.60	34.11	34.46	5,542,907	-0.05(-0.14%)
Jan 07, 2010	33.93	34.66	33.93	34.51	6,907,777	+0.49(+1.44%)
Jan 06, 2010	34.24	34.34	33.60	34.02	14,268,450	-0.49(-1.42%)
Jan 05, 2010	35.22	35.26	34.43	34.51	8,373,892	-0.84(-2.37%)
Jan 04, 2010	35.58	35.79	35.24	35.34	5,236,964	-0.04(-0.10%)
Dec 31, 2009	35.61	35.38	35.38	35.38	3,269,587	-0.28(-0.80%)
Dec 30, 2009	35.29	35.79	35.17	35.66	2,759,792	+0.28(+0.78%)
Dec 29, 2009	35.35	35.54	35.25	35.39	3,228,683	+0.03(+0.08%)
Dec 28, 2009	35.37	35.44	35.22	35.36	3,425,460	-0.08(-0.22%)
Dec 24, 2009	34.88	35.48	34.88	35.44	1,747,910	+0.54(+1.55%)
Dec 23, 2009	34.71	34.98	34.61	34.90	3,445,005	+0.17(+0.49%)
Dec 22, 2009	34.56	34.78	34.42	34.73	4,061,322	+0.20(+0.58%)
Dec 21, 2009	34.27	34.79	34.08	34.53	4,829,049	+0.37(+1.08%)
Dec 18, 2009	34.42	34.64	33.98	34.16	13,575,229	-0.17(-0.50%)
Dec 17, 2009	35.12	35.28	34.29	34.33	8,120,549	-0.96(-2.71%)
Dec 16, 2009	35.89	36.00	35.13	35.29	7,118,585	-0.48(-1.35%)
Dec 15, 2009	36.12	36.28	35.66	35.77	5,732,803	-0.43(-1.20%)
Dec 14, 2009	35.93	36.20	35.92	36.20	4,624,375	+0.23(+0.63%)
Dec 11, 2009	36.06	36.19	35.74	35.98	5,917,518	-0.04(-0.12%)
Dec 10, 2009	35.55	36.05	35.55	36.02	4,673,254	+0.47(+1.32%)
Dec 09, 2009	35.37	35.61	35.32	35.55	5,575,775	+0.13(+0.36%)
Dec 08, 2009	35.57	35.74	35.35	35.42	5,699,835	-0.46(-1.29%)
Dec 07, 2009	36.12	36.34	35.80	35.88	5,657,536	-0.33(-0.92%)
Dec 04, 2009	36.81	37.07	35.59	36.22	8,591,310	-0.28(-0.78%)
Dec 03, 2009	37.47	37.49	36.39	36.50	8,010,087	-0.86(-2.30%)
Dec 02, 2009	37.20	37.54	37.05	37.36	4,799,471	+0.04(+0.09%)

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.