Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	31.56	31.59	31.25	31.45	3,499,934	+0.12(+0.37%)
Feb 25, 2010	31.17	31.38	30.97	31.33	3,413,981	-0.05(-0.17%)
Feb 24, 2010	31.63	31.94	31.24	31.39	3,888,532	-0.20(-0.63%)
Feb 23, 2010	31.68	31.78	31.37	31.59	3,914,331	-0.08(-0.25%)
Feb 22, 2010	31.84	31.94	31.59	31.66	4,302,266	-0.20(-0.64%)
Feb 19, 2010	31.70	31.99	31.67	31.87	3,314,130	+0.11(+0.36%)
Feb 18, 2010	31.66	31.82	31.61	31.75	2,435,461	+0.02(+0.06%)
Feb 17, 2010	31.48	31.73	31.42	31.73	3,847,399	+0.23(+0.72%)
Feb 16, 2010	31.51	31.55	31.09	31.51	4,258,846	+0.16(+0.50%)
Feb 12, 2010	31.38	31.35	31.35	31.35	5,307,227	-0.17(-0.53%)
Feb 11, 2010	31.39	31.54	31.11	31.52	3,203,469	+0.17(+0.55%)
Feb 10, 2010	31.48	31.52	31.28	31.35	3,342,005	-0.10(-0.30%)
Feb 09, 2010	31.32	31.67	31.23	31.44	3,660,389	+0.29(+0.92%)
Feb 08, 2010	31.64	31.64	31.14	31.15	3,509,983	-0.43(-1.35%)
Feb 05, 2010	31.26	31.76	31.18	31.58	7,450,774	+0.19(+0.59%)
Feb 04, 2010	32.24	32.60	31.39	31.39	10,855,189	-1.67(-5.04%)
Feb 03, 2010	33.12	33.19	32.91	33.06	4,736,302	-0.10(-0.31%)
Feb 02, 2010	32.69	33.18	32.61	33.16	5,460,892	+0.52(+1.58%)
Feb 01, 2010	32.82	32.87	32.55	32.65	5,657,554	+0.05(+0.15%)
Jan 29, 2010	32.93	32.93	32.51	32.60	5,566,436	-0.23(-0.71%)
Jan 28, 2010	32.96	33.21	32.43	32.83	4,066,412	-0.14(-0.44%)
Jan 27, 2010	32.80	33.11	32.77	32.97	5,817,340	+0.12(+0.36%)
Jan 26, 2010	32.38	32.86	32.24	32.85	4,851,476	+0.41(+1.26%)
Jan 25, 2010	32.61	32.69	32.42	32.45	3,906,190	-0.10(-0.31%)
Jan 22, 2010	31.91	32.71	31.89	32.55	8,066,801	+0.54(+1.68%)
Jan 21, 2010	32.33	32.62	31.84	32.01	4,008,468	-0.26(-0.80%)
Jan 20, 2010	32.53	32.60	32.05	32.27	3,121,220	-0.38(-1.16%)
Jan 19, 2010	32.51	32.71	32.51	32.65	2,399,357	+0.10(+0.29%)
Jan 15, 2010	32.65	32.55	32.55	32.55	6,309,907	+0.29(+0.91%)
Jan 14, 2010	32.26	32.41	32.11	32.26	2,735,110	+0.08(+0.24%)
Jan 13, 2010	32.02	32.34	32.02	32.18	2,345,949	+0.20(+0.62%)
Jan 12, 2010	31.84	32.14	31.83	31.98	2,443,621	-0.01(-0.04%)
Jan 11, 2010	32.05	32.18	31.76	31.99	1,575,306	+0.02(+0.06%)
Jan 08, 2010	31.93	31.97	31.75	31.97	2,241,431	-0.06(-0.19%)
Jan 07, 2010	31.61	32.06	31.57	32.03	2,976,379	+0.31(+0.98%)
Jan 06, 2010	31.64	31.83	31.51	31.72	2,494,600	+0.01(+0.02%)
Jan 05, 2010	31.63	31.73	31.48	31.72	2,457,443	+0.07(+0.23%)
Jan 04, 2010	31.93	32.09	31.49	31.64	4,589,285	-0.22(-0.70%)
Dec 31, 2009	32.32	31.87	31.87	31.87	1,232,398	-0.47(-1.46%)
Dec 30, 2009	32.32	32.41	32.16	32.34	1,348,882	+0.01(+0.02%)
Dec 29, 2009	32.33	32.39	32.24	32.33	1,783,699	+0.01(+0.04%)
Dec 28, 2009	32.29	32.33	32.17	32.32	1,071,166	-0.02(-0.07%)
Dec 24, 2009	32.03	32.35	31.96	32.35	1,728,077	+0.42(+1.31%)
Dec 23, 2009	31.83	32.05	31.75	31.93	2,597,210	+0.28(+0.87%)
Dec 22, 2009	31.35	31.69	31.20	31.65	1,782,174	+0.40(+1.28%)
Dec 21, 2009	31.31	31.44	31.21	31.25	2,615,895	-0.06(-0.19%)
Dec 18, 2009	31.30	31.45	30.88	31.31	5,307,981	+0.08(+0.25%)
Dec 17, 2009	31.60	31.60	31.19	31.23	2,610,698	-0.40(-1.27%)
Dec 16, 2009	31.87	32.11	31.54	31.63	2,626,925	-0.19(-0.58%)
Dec 15, 2009	32.13	32.14	31.79	31.82	3,401,909	-0.27(-0.84%)
Dec 14, 2009	32.20	32.21	32.08	32.09	2,549,574	-0.08(-0.24%)
Dec 11, 2009	31.75	32.33	31.75	32.17	3,694,769	+0.43(+1.34%)
Dec 10, 2009	31.73	31.84	31.67	31.74	3,207,444	+0.11(+0.36%)
Dec 09, 2009	31.54	31.72	31.48	31.63	3,179,429	+0.11(+0.34%)
Dec 08, 2009	31.62	31.67	31.19	31.52	3,862,873	-0.16(-0.51%)
Dec 07, 2009	31.79	31.85	31.61	31.68	2,478,463	-0.04(-0.13%)
Dec 04, 2009	31.71	31.85	31.51	31.72	2,221,986	+0.14(+0.44%)
Dec 03, 2009	31.74	31.80	31.50	31.59	3,595,547	-0.16(-0.51%)
Dec 02, 2009	31.64	31.97	31.61	31.75	3,616,158	+0.02(+0.06%)

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.