Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	33.60	33.90	33.60	33.87	81,477	+0.22(+0.65%)
Feb 25, 2010	33.85	33.85	33.46	33.65	160,763	-0.14(-0.41%)
Feb 24, 2010	33.80	33.86	33.53	33.79	210,702	+0.16(+0.48%)
Feb 23, 2010	33.50	33.70	33.40	33.63	212,533	+0.23(+0.69%)
Feb 22, 2010	33.30	33.75	33.18	33.40	65,299	-0.08(-0.24%)
Feb 19, 2010	33.29	33.50	33.26	33.48	125,239	-0.27(-0.80%)
Feb 18, 2010	33.60	33.90	28.84	33.75	169,630	-0.24(-0.71%)
Feb 17, 2010	33.85	34.20	33.77	33.99	289,504	-0.15(-0.44%)
Feb 16, 2010	33.75	34.20	33.75	34.14	283,925	-0.35(-1.01%)
Feb 12, 2010		34.49	34.49	34.49	0	+0.44(+1.29%)
Feb 11, 2010	33.75	34.15	33.75	34.05	88,686	+0.27(+0.80%)
Feb 10, 2010	33.75	34.15	33.64	33.78	89,751	+0.11(+0.33%)
Feb 09, 2010	33.50	33.95	33.50	33.67	218,620	-0.03(-0.09%)
Feb 08, 2010	33.80	34.20	33.70	33.70	254,514	-0.10(-0.30%)
Feb 05, 2010	33.71	34.00	33.46	33.80	248,553	-0.74(-2.14%)
Feb 04, 2010	34.75	34.79	34.30	34.54	638,602	+0.04(+0.12%)
Feb 03, 2010	34.60	35.00	34.40	34.50	657,073	-0.61(-1.74%)
Feb 02, 2010	34.85	35.25	34.80	35.11	249,887	-0.39(-1.10%)
Feb 01, 2010	35.11	35.55	35.11	35.50	210,643	+0.60(+1.72%)
Jan 29, 2010	34.95	35.40	34.82	34.90	332,209	-1.60(-4.38%)
Jan 28, 2010	36.75	36.80	36.28	36.50	700,423	+0.59(+1.64%)
Jan 27, 2010	35.65	35.95	35.48	35.91	730,247	+0.61(+1.73%)
Jan 26, 2010	35.30	35.65	35.23	35.30	572,115	-0.32(-0.90%)
Jan 25, 2010	35.30	35.69	35.30	35.62	703,866	+0.65(+1.86%)
Jan 22, 2010	35.15	35.50	34.95	34.97	575,612	+0.00(+0.00%)
Jan 21, 2010	35.15	35.35	34.70	34.97	278,792	-0.26(-0.74%)
Jan 20, 2010	35.50	35.65	34.98	35.23	397,448	-0.36(-1.01%)
Jan 19, 2010	35.15	35.65	35.15	35.59	516,616	+0.77(+2.21%)
Jan 15, 2010		34.82	34.82	34.82	0	-0.33(-0.94%)
Jan 14, 2010	35.39	35.40	35.06	35.15	279,195	-0.35(-0.99%)
Jan 13, 2010	35.26	35.70	35.15	35.50	581,334	+0.10(+0.28%)
Jan 12, 2010	35.70	35.70	35.29	35.40	1,197,418	+0.65(+1.87%)
Jan 11, 2010	34.75	34.90	34.65	34.75	234,301	-0.07(-0.20%)
Jan 08, 2010	34.55	34.85	34.40	34.82	441,858	+0.60(+1.75%)
Jan 07, 2010	33.90	34.35	33.90	34.22	416,643	+1.07(+3.23%)
Jan 06, 2010	32.90	33.40	31.81	33.15	367,749	+1.68(+5.34%)
Jan 05, 2010	31.15	32.50	31.05	31.47	210,553	+0.57(+1.84%)
Jan 04, 2010	30.25	30.95	30.25	30.90	105,408	+1.08(+3.62%)
Dec 31, 2009		29.82	29.82	29.82	0	-0.13(-0.43%)
Dec 30, 2009	29.63	29.97	29.63	29.95	95,153	+0.21(+0.71%)
Dec 29, 2009	29.60	29.90	29.60	29.74	339,704	-0.03(-0.10%)
Dec 28, 2009	30.00	30.00	29.61	29.77	336,680	-0.13(-0.43%)
Dec 24, 2009	29.90	29.95	29.67	29.90	167,881	-0.10(-0.33%)
Dec 23, 2009	29.75	30.07	29.75	30.00	331,893	+0.16(+0.54%)
Dec 22, 2009	29.65	29.90	29.65	29.84	140,289	+0.38(+1.29%)
Dec 21, 2009	29.75	29.84	29.41	29.46	89,750	-0.24(-0.81%)
Dec 18, 2009	29.70	29.77	29.40	29.70	67,831	+0.14(+0.47%)
Dec 17, 2009	29.50	29.85	29.47	29.56	108,825	-0.74(-2.44%)
Dec 16, 2009	29.95	30.31	29.95	30.30	220,523	+1.01(+3.45%)
Dec 15, 2009	29.50	29.60	29.21	29.29	240,504	-0.31(-1.05%)
Dec 14, 2009	29.67	29.70	29.60	29.60	144,184	-0.45(-1.50%)
Dec 11, 2009	30.10	30.34	30.00	30.05	246,585	-0.45(-1.48%)
Dec 10, 2009	30.30	30.50	30.30	30.50	283,718	+0.15(+0.49%)
Dec 09, 2009	30.25	30.51	30.16	30.35	748,905	-0.16(-0.52%)
Dec 08, 2009	30.70	31.00	30.37	30.51	686,638	+0.71(+2.38%)
Dec 07, 2009	29.65	29.90	29.65	29.80	288,027	+1.43(+5.04%)
Dec 04, 2009	29.00	29.10	28.26	28.37	362,574	-0.58(-2.00%)
Dec 03, 2009	29.30	29.39	28.95	28.95	380,036	-0.48(-1.63%)
Dec 02, 2009	29.70	29.70	29.30	29.43	363,828	-1.16(-3.79%)

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.