Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	31.58	31.61	31.27	31.47	3,497,981	+0.12(+0.37%)
Feb 25, 2010	31.19	31.39	30.99	31.35	3,412,076	-0.05(-0.17%)
Feb 24, 2010	31.64	31.96	31.25	31.40	3,886,363	-0.20(-0.63%)
Feb 23, 2010	31.70	31.80	31.39	31.60	3,912,147	-0.08(-0.25%)
Feb 22, 2010	31.85	31.96	31.61	31.68	4,299,866	-0.20(-0.64%)
Feb 19, 2010	31.72	32.00	31.69	31.88	3,312,281	+0.11(+0.36%)
Feb 18, 2010	31.67	31.84	31.63	31.77	2,434,102	+0.02(+0.06%)
Feb 17, 2010	31.50	31.75	31.43	31.75	3,845,252	+0.23(+0.72%)
Feb 16, 2010	31.52	31.57	31.11	31.52	4,256,471	+0.16(+0.50%)
Feb 12, 2010	31.40	31.37	31.37	31.37	5,304,266	-0.17(-0.53%)
Feb 11, 2010	31.41	31.56	31.12	31.54	3,201,683	+0.17(+0.55%)
Feb 10, 2010	31.49	31.54	31.30	31.36	3,340,141	-0.10(-0.30%)
Feb 09, 2010	31.34	31.69	31.25	31.46	3,658,347	+0.29(+0.92%)
Feb 08, 2010	31.66	31.66	31.16	31.17	3,508,025	-0.43(-1.35%)
Feb 05, 2010	31.28	31.78	31.20	31.60	7,446,617	+0.19(+0.59%)
Feb 04, 2010	32.26	32.62	31.41	31.41	10,849,134	-1.67(-5.04%)
Feb 03, 2010	33.14	33.21	32.93	33.08	4,733,660	-0.10(-0.31%)
Feb 02, 2010	32.71	33.20	32.63	33.18	5,457,846	+0.52(+1.58%)
Feb 01, 2010	32.84	32.89	32.57	32.66	5,654,398	+0.05(+0.15%)
Jan 29, 2010	32.95	32.95	32.53	32.62	5,563,331	-0.23(-0.71%)
Jan 28, 2010	32.98	33.23	32.45	32.85	4,064,144	-0.14(-0.44%)
Jan 27, 2010	32.82	33.13	32.78	32.99	5,814,095	+0.12(+0.36%)
Jan 26, 2010	32.40	32.88	32.26	32.87	4,848,770	+0.41(+1.26%)
Jan 25, 2010	32.63	32.71	32.44	32.47	3,904,011	-0.10(-0.31%)
Jan 22, 2010	31.93	32.73	31.91	32.57	8,062,301	+0.54(+1.68%)
Jan 21, 2010	32.35	32.64	31.86	32.03	4,006,232	-0.26(-0.80%)
Jan 20, 2010	32.54	32.62	32.06	32.29	3,119,479	-0.38(-1.16%)
Jan 19, 2010	32.53	32.72	32.53	32.66	2,398,019	+0.10(+0.29%)
Jan 15, 2010	32.66	32.57	32.57	32.57	6,306,387	+0.29(+0.91%)
Jan 14, 2010	32.27	32.43	32.12	32.27	2,733,584	+0.08(+0.24%)
Jan 13, 2010	32.04	32.36	32.04	32.20	2,344,641	+0.20(+0.62%)
Jan 12, 2010	31.86	32.15	31.85	32.00	2,442,258	-0.01(-0.04%)
Jan 11, 2010	32.07	32.20	31.78	32.01	1,574,427	+0.02(+0.06%)
Jan 08, 2010	31.94	31.99	31.76	31.99	2,240,180	-0.06(-0.19%)
Jan 07, 2010	31.63	32.08	31.58	32.05	2,974,719	+0.31(+0.98%)
Jan 06, 2010	31.66	31.85	31.52	31.74	2,493,208	+0.01(+0.02%)
Jan 05, 2010	31.64	31.75	31.49	31.73	2,456,072	+0.07(+0.23%)
Jan 04, 2010	31.95	32.11	31.51	31.66	4,586,725	-0.22(-0.70%)
Dec 31, 2009	32.34	31.88	31.88	31.88	1,231,711	-0.47(-1.46%)
Dec 30, 2009	32.33	32.42	32.18	32.36	1,348,129	+0.01(+0.02%)
Dec 29, 2009	32.35	32.41	32.26	32.35	1,782,704	+0.01(+0.04%)
Dec 28, 2009	32.31	32.35	32.19	32.34	1,070,569	-0.02(-0.07%)
Dec 24, 2009	32.05	32.37	31.97	32.36	1,727,113	+0.42(+1.31%)
Dec 23, 2009	31.85	32.06	31.76	31.94	2,595,761	+0.28(+0.87%)
Dec 22, 2009	31.37	31.70	31.21	31.67	1,781,180	+0.40(+1.28%)
Dec 21, 2009	31.33	31.45	31.23	31.27	2,614,436	-0.06(-0.19%)
Dec 18, 2009	31.31	31.46	30.90	31.33	5,305,020	+0.08(+0.25%)
Dec 17, 2009	31.61	31.61	31.21	31.25	2,609,242	-0.40(-1.27%)
Dec 16, 2009	31.89	32.12	31.55	31.65	2,625,460	-0.19(-0.58%)
Dec 15, 2009	32.15	32.15	31.81	31.84	3,400,011	-0.27(-0.84%)
Dec 14, 2009	32.21	32.23	32.09	32.11	2,548,152	-0.08(-0.24%)
Dec 11, 2009	31.77	32.35	31.77	32.18	3,692,708	+0.43(+1.34%)
Dec 10, 2009	31.75	31.85	31.69	31.76	3,205,655	+0.11(+0.36%)
Dec 09, 2009	31.55	31.74	31.49	31.64	3,177,656	+0.11(+0.34%)
Dec 08, 2009	31.64	31.69	31.21	31.54	3,860,718	-0.16(-0.51%)
Dec 07, 2009	31.81	31.87	31.63	31.70	2,477,080	-0.04(-0.13%)
Dec 04, 2009	31.73	31.87	31.52	31.74	2,220,747	+0.14(+0.44%)
Dec 03, 2009	31.76	31.82	31.51	31.60	3,593,541	-0.16(-0.51%)
Dec 02, 2009	31.66	31.99	31.63	31.76	3,614,141	+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.