Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	30.02	30.49	29.76	29.99	5,006,042	+0.02(+0.07%)
Feb 25, 2010	29.26	30.01	28.96	29.97	7,252,625	+0.41(+1.39%)
Feb 24, 2010	29.05	29.59	28.75	29.56	4,741,069	+0.58(+2.00%)
Feb 23, 2010	29.14	29.25	28.59	28.98	4,965,272	-0.37(-1.26%)
Feb 22, 2010	28.68	29.91	28.60	29.35	8,774,363	+0.42(+1.45%)
Feb 19, 2010	29.43	29.64	28.86	28.93	5,361,246	-0.81(-2.72%)
Feb 18, 2010	29.16	29.90	29.15	29.74	4,763,437	+0.13(+0.44%)
Feb 17, 2010	28.86	30.00	28.83	29.61	7,520,066	+0.86(+2.99%)
Feb 16, 2010	28.89	29.00	28.14	28.75	5,137,493	+0.12(+0.42%)
Feb 12, 2010	28.55	28.63	28.63	28.63	5,536,600	-0.22(-0.76%)
Feb 11, 2010	28.65	28.90	28.30	28.85	3,915,343	+0.20(+0.70%)
Feb 10, 2010	28.83	29.07	27.94	28.65	8,725,071	-0.32(-1.10%)
Feb 09, 2010	29.57	29.70	28.00	28.97	9,961,248	-0.58(-1.96%)
Feb 08, 2010	30.09	30.33	29.17	29.55	5,395,185	-0.06(-0.20%)
Feb 05, 2010	28.78	30.38	28.75	29.61	12,751,448	+0.38(+1.30%)
Feb 04, 2010	30.11	30.23	29.17	29.23	6,108,269	-1.10(-3.63%)
Feb 03, 2010	30.12	30.48	29.54	30.33	5,545,040	+0.05(+0.17%)
Feb 02, 2010	29.71	30.38	29.50	30.28	5,291,436	+0.79(+2.68%)
Feb 01, 2010	30.09	30.40	29.25	29.49	7,127,513	-0.48(-1.60%)
Jan 29, 2010	30.54	30.54	29.79	29.97	5,883,608	-0.39(-1.28%)
Jan 28, 2010	30.43	31.05	30.10	30.36	6,625,486	-0.07(-0.23%)
Jan 27, 2010	30.28	31.08	30.06	30.43	6,254,834	-0.07(-0.23%)
Jan 26, 2010	30.84	30.84	30.17	30.50	7,576,917	-0.47(-1.52%)
Jan 25, 2010	31.73	31.79	30.85	30.97	5,431,627	-0.33(-1.05%)
Jan 22, 2010	31.68	32.31	31.17	31.30	7,000,038	-0.58(-1.82%)
Jan 21, 2010	32.58	32.77	31.55	31.88	7,837,717	-0.60(-1.85%)
Jan 20, 2010	33.10	33.65	32.08	32.48	11,006,715	-0.18(-0.55%)
Jan 19, 2010	32.30	33.25	32.20	32.66	13,043,832	+1.30(+4.15%)
Jan 15, 2010	31.25	31.36	31.36	31.36	9,793,600	-0.05(-0.16%)
Jan 14, 2010	30.43	31.44	30.41	31.41	6,630,286	+0.66(+2.15%)
Jan 13, 2010	30.50	31.09	29.62	30.75	10,466,216	+0.14(+0.46%)
Jan 12, 2010	32.63	32.76	30.31	30.61	19,542,174	-2.13(-6.51%)
Jan 11, 2010	32.77	33.20	32.60	32.74	3,674,088	+0.04(+0.12%)
Jan 08, 2010	33.34	33.37	32.54	32.70	5,226,497	-0.73(-2.18%)
Jan 07, 2010	31.91	33.55	31.75	33.43	6,181,624	+1.03(+3.18%)
Jan 06, 2010	32.50	32.75	32.25	32.40	4,303,032	-0.13(-0.40%)
Jan 05, 2010	32.94	33.10	32.26	32.53	4,573,540	-0.47(-1.42%)
Jan 04, 2010	32.06	33.08	31.87	33.00	5,671,279	+1.30(+4.10%)
Dec 31, 2009	32.12	31.70	31.70	31.70	2,507,100	-0.45(-1.40%)
Dec 30, 2009	32.41	32.75	31.94	32.15	6,245,937	-0.71(-2.16%)
Dec 29, 2009	33.36	33.68	32.68	32.86	3,780,105	-0.58(-1.73%)
Dec 28, 2009	33.88	34.02	33.21	33.44	2,400,459	-0.34(-1.01%)
Dec 24, 2009	34.11	34.20	33.36	33.78	2,171,173	+0.02(+0.06%)
Dec 23, 2009	34.11	34.34	33.69	33.76	3,897,887	-0.17(-0.50%)
Dec 22, 2009	34.08	34.44	33.89	33.93	4,615,458	-0.37(-1.08%)
Dec 21, 2009	32.64	34.91	32.64	34.30	11,134,515	+1.79(+5.51%)
Dec 18, 2009	32.95	33.00	32.36	32.51	6,815,991	-0.26(-0.79%)
Dec 17, 2009	33.56	33.56	32.17	32.77	7,849,745	-0.72(-2.15%)
Dec 16, 2009	33.54	34.19	33.17	33.49	6,968,132	+0.24(+0.72%)
Dec 15, 2009	32.13	33.39	32.13	33.25	6,845,905	+0.85(+2.62%)
Dec 14, 2009	32.57	32.72	32.31	32.40	6,873,383	+0.64(+2.02%)
Dec 11, 2009	31.65	32.55	31.65	31.76	5,909,119	-0.28(-0.87%)
Dec 10, 2009	30.59	32.19	30.59	32.04	9,905,609	+1.09(+3.52%)
Dec 09, 2009	30.92	31.26	30.20	30.95	7,599,940	+0.48(+1.58%)
Dec 08, 2009	29.63	30.77	29.51	30.47	6,901,675	+0.58(+1.94%)
Dec 07, 2009	28.99	30.42	28.85	29.89	6,289,580	+0.91(+3.14%)
Dec 04, 2009	29.00	29.82	28.76	28.98	6,255,391	+0.33(+1.15%)
Dec 03, 2009	29.80	29.98	28.59	28.65	4,489,538	-1.11(-3.73%)
Dec 02, 2009	29.89	29.91	29.44	29.76	3,602,944	-0.06(-0.20%)

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.