Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	34.71	34.99	34.60	34.87	3,835,123	+0.27(+0.77%)
Feb 25, 2011	34.53	34.80	34.31	34.60	2,812,038	+0.30(+0.86%)
Feb 24, 2011	34.47	34.69	34.29	34.31	4,002,159	-0.23(-0.67%)
Feb 23, 2011	34.42	34.89	34.38	34.54	5,857,454	+0.17(+0.51%)
Feb 22, 2011	34.17	34.61	34.17	34.36	5,313,320	+0.12(+0.34%)
Feb 18, 2011	34.28	34.28	33.98	34.25	3,430,523	+0.01(+0.02%)
Feb 17, 2011	34.14	34.34	34.05	34.24	2,714,832	+0.05(+0.13%)
Feb 16, 2011	34.35	34.36	34.07	34.20	2,636,298	-0.05(-0.13%)
Feb 15, 2011	34.33	34.56	34.19	34.24	4,027,866	-0.31(-0.90%)
Feb 14, 2011	34.36	35.40	34.21	34.55	8,048,024	+0.25(+0.73%)
Feb 11, 2011	33.93	34.37	33.76	34.30	3,087,019	+0.18(+0.53%)
Feb 10, 2011	34.26	34.39	34.00	34.12	3,776,676	-0.19(-0.55%)
Feb 09, 2011	34.43	34.42	34.18	34.31	3,391,616	-0.12(-0.36%)
Feb 08, 2011	34.42	34.67	34.34	34.43	4,461,696	+0.03(+0.08%)
Feb 07, 2011	34.56	34.73	34.38	34.40	5,052,716	-0.11(-0.32%)
Feb 04, 2011	34.18	34.69	34.05	34.51	8,615,902	+0.58(+1.71%)
Feb 03, 2011	33.11	34.01	32.79	33.93	12,537,046	+1.40(+4.29%)
Feb 02, 2011	32.47	32.79	32.40	32.54	4,659,074	+0.10(+0.32%)
Feb 01, 2011	32.51	32.71	32.30	32.43	3,789,401	-0.06(-0.20%)
Jan 31, 2011	32.66	32.71	32.32	32.50	3,612,576	-0.12(-0.38%)
Jan 28, 2011	32.90	33.16	32.59	32.62	2,981,016	-0.23(-0.71%)
Jan 27, 2011	33.39	33.39	32.65	32.85	4,157,508	-0.42(-1.26%)
Jan 26, 2011	33.54	33.63	33.13	33.27	3,087,336	-0.15(-0.44%)
Jan 25, 2011	33.48	33.59	33.38	33.42	3,921,438	-0.08(-0.23%)
Jan 24, 2011	33.60	33.72	33.47	33.50	2,473,552	-0.06(-0.19%)
Jan 21, 2011	33.50	33.62	33.41	33.56	3,594,545	+0.17(+0.52%)
Jan 20, 2011	32.88	33.48	32.88	33.39	7,321,647	+0.41(+1.23%)
Jan 19, 2011	33.08	33.27	32.91	32.98	2,786,141	-0.06(-0.18%)
Jan 18, 2011	33.06	33.10	32.92	33.04	3,713,709	+0.09(+0.27%)
Jan 14, 2011	33.23	33.38	32.93	32.95	3,889,452	-0.32(-0.97%)
Jan 13, 2011	33.06	33.36	32.99	33.27	3,691,612	+0.25(+0.76%)
Jan 12, 2011	32.94	33.24	32.90	33.02	2,974,461	+0.12(+0.37%)
Jan 11, 2011	32.99	33.11	32.87	32.90	2,789,692	-0.08(-0.25%)
Jan 10, 2011	32.90	33.08	32.87	32.98	1,946,198	+0.03(+0.10%)
Jan 07, 2011	32.86	33.08	32.81	32.95	2,338,005	+0.05(+0.16%)
Jan 06, 2011	32.95	33.00	32.78	32.90	2,746,875	-0.10(-0.29%)
Jan 05, 2011	32.99	33.27	32.91	32.99	3,858,588	-0.14(-0.43%)
Jan 04, 2011	32.91	33.25	32.68	33.14	4,788,750	+0.26(+0.81%)
Jan 03, 2011	33.10	33.10	32.78	32.87	4,115,963	-0.13(-0.39%)
Dec 31, 2010	33.00	33.13	32.95	33.00	1,197,629	-0.03(-0.08%)
Dec 30, 2010	32.96	33.05	32.93	33.03	1,666,424	+0.01(+0.02%)
Dec 29, 2010	33.06	33.27	33.02	33.02	1,475,983	-0.03(-0.08%)
Dec 28, 2010	33.04	33.14	32.98	33.05	1,062,925	+0.05(+0.16%)
Dec 27, 2010	32.96	33.14	32.95	32.99	1,334,614	-0.05(-0.16%)
Dec 23, 2010	33.17	33.25	32.98	33.05	2,412,950	-0.10(-0.29%)
Dec 22, 2010	32.90	33.19	32.89	33.14	2,236,942	+0.12(+0.37%)
Dec 21, 2010	33.27	33.35	33.00	33.02	2,976,822	-0.16(-0.49%)
Dec 20, 2010	33.06	33.24	33.03	33.18	2,765,075	+0.08(+0.25%)
Dec 17, 2010	32.95	33.19	32.94	33.10	4,050,748	+0.06(+0.18%)
Dec 16, 2010	33.09	33.12	32.93	33.04	2,911,861	+0.05(+0.16%)
Dec 15, 2010	32.97	33.01	32.85	32.99	4,255,980	+0.03(+0.08%)
Dec 14, 2010	32.52	33.01	32.43	32.96	5,187,579	+0.52(+1.59%)
Dec 13, 2010	32.17	32.48	32.16	32.44	6,382,114	+0.28(+0.88%)
Dec 10, 2010	32.17	32.21	32.08	32.16	5,920,501	+0.01(+0.02%)
Dec 09, 2010	32.08	32.30	32.08	32.15	4,644,896	+0.08(+0.26%)
Dec 08, 2010	31.64	32.13	31.57	32.07	5,343,398	+0.47(+1.49%)
Dec 07, 2010	31.99	31.99	31.56	31.60	5,527,658	-0.25(-0.79%)
Dec 06, 2010	31.97	32.04	31.81	31.85	4,765,223	-0.13(-0.40%)
Dec 03, 2010	31.90	32.01	31.70	31.98	3,347,813	-0.02(-0.06%)
Dec 02, 2010	31.88	32.01	31.80	32.00	4,734,785	+0.06(+0.18%)

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.