Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	34.11	34.26	32.00	32.97	27,645,050	-1.64(-4.73%)
Feb 25, 2011	33.48	36.89	34.22	34.61	31,881,602	+1.12(+3.36%)
Feb 24, 2011	33.57	33.95	32.93	33.48	17,269,988	+0.24(+0.71%)
Feb 23, 2011	34.06	34.57	32.49	33.25	13,085,237	-0.84(-2.47%)
Feb 22, 2011	35.10	35.32	33.72	34.09	10,116,701	-1.58(-4.42%)
Feb 18, 2011	35.27	35.76	35.06	35.67	7,968,267	+0.53(+1.52%)
Feb 17, 2011	35.41	35.52	34.95	35.13	8,751,745	-0.45(-1.27%)
Feb 16, 2011	35.59	35.80	35.28	35.59	6,048,747	+0.06(+0.18%)
Feb 15, 2011	36.17	36.52	35.28	35.52	9,998,110	+0.07(+0.19%)
Feb 14, 2011	35.11	35.96	35.11	35.45	7,207,458	+0.18(+0.50%)
Feb 11, 2011	34.27	35.41	33.93	35.28	8,601,596	+0.88(+2.57%)
Feb 10, 2011	33.19	34.49	32.98	34.39	8,644,503	+0.88(+2.61%)
Feb 09, 2011	33.98	33.98	33.22	33.52	6,111,178	-0.46(-1.36%)
Feb 08, 2011	34.15	34.37	33.59	33.98	8,455,050	-0.15(-0.44%)
Feb 07, 2011	34.42	34.58	33.95	34.13	9,078,447	-0.26(-0.76%)
Feb 04, 2011	33.73	34.58	33.49	34.39	9,122,529	+0.94(+2.82%)
Feb 03, 2011	33.66	34.02	33.13	33.45	7,956,529	-0.23(-0.67%)
Feb 02, 2011	32.80	34.14	32.79	33.67	10,112,128	+0.86(+2.61%)
Feb 01, 2011	32.41	33.17	31.91	32.82	8,736,730	+0.62(+1.94%)
Jan 31, 2011	32.87	33.02	32.01	32.19	9,818,096	-0.62(-1.88%)
Jan 28, 2011	32.47	33.40	32.26	32.81	16,519,279	+0.84(+2.63%)
Jan 27, 2011	32.34	32.66	31.77	31.97	8,076,107	-0.01(-0.04%)
Jan 26, 2011	31.76	32.18	31.52	31.98	10,496,955	+1.08(+3.48%)
Jan 25, 2011	31.32	31.76	30.42	30.90	17,836,338	-0.96(-3.02%)
Jan 24, 2011	31.97	32.55	31.53	31.87	16,046,464	-1.10(-3.33%)
Jan 21, 2011	33.12	33.75	32.91	32.97	9,492,389	+0.11(+0.34%)
Jan 20, 2011	33.21	33.83	32.16	32.85	20,741,012	-2.26(-6.43%)
Jan 19, 2011	36.06	36.11	34.61	35.11	9,188,698	-0.87(-2.42%)
Jan 18, 2011	36.18	36.30	35.58	35.98	8,313,220	-0.53(-1.46%)
Jan 14, 2011	35.65	36.55	35.59	36.51	7,648,281	+0.65(+1.82%)
Jan 13, 2011	35.40	36.22	35.07	35.86	9,492,542	+0.55(+1.56%)
Jan 12, 2011	35.63	35.75	34.96	35.31	6,171,987	+0.13(+0.37%)
Jan 11, 2011	35.86	35.86	34.92	35.18	6,051,844	-0.38(-1.07%)
Jan 10, 2011	35.15	35.70	34.90	35.56	6,566,884	+0.10(+0.30%)
Jan 07, 2011	35.73	35.73	34.53	35.45	8,505,205	-0.28(-0.78%)
Jan 06, 2011	35.94	36.07	35.25	35.73	11,803,772	+0.28(+0.80%)
Jan 05, 2011	33.99	35.46	33.78	35.45	14,482,777	+1.62(+4.80%)
Jan 04, 2011	34.51	34.57	33.25	33.83	9,027,826	-0.23(-0.67%)
Jan 03, 2011	33.19	34.44	33.19	34.05	11,316,256	+1.15(+3.48%)
Dec 31, 2010	32.83	32.95	32.32	32.91	8,063,331	-0.06(-0.18%)
Dec 30, 2010	33.04	33.25	32.82	32.97	4,788,800	-0.18(-0.53%)
Dec 29, 2010	33.27	33.50	32.99	33.14	5,390,178	-0.09(-0.28%)
Dec 28, 2010	33.60	33.60	32.98	33.23	4,170,578	-0.17(-0.51%)
Dec 27, 2010	33.71	33.74	33.03	33.41	6,379,572	-0.36(-1.06%)
Dec 23, 2010	33.71	33.88	33.19	33.76	8,734,809	-0.02(-0.07%)
Dec 22, 2010	34.47	34.60	33.72	33.79	10,337,700	-0.87(-2.52%)
Dec 21, 2010	33.75	34.90	33.70	34.66	11,857,526	+1.20(+3.59%)
Dec 20, 2010	34.10	34.15	32.91	33.46	10,962,136	-0.57(-1.68%)
Dec 17, 2010	34.40	34.60	34.00	34.03	9,256,379	-0.26(-0.75%)
Dec 16, 2010	34.02	34.55	33.72	34.28	8,957,962	+0.45(+1.33%)
Dec 15, 2010	33.82	34.36	33.42	33.83	14,494,009	-0.15(-0.44%)
Dec 14, 2010	35.90	36.06	33.90	33.98	22,688,458	-1.88(-5.25%)
Dec 13, 2010	37.37	37.38	35.84	35.87	11,192,943	-1.18(-3.18%)
Dec 10, 2010	37.05	37.39	36.60	37.05	9,768,562	+0.03(+0.08%)
Dec 09, 2010	37.71	37.71	36.71	37.02	12,336,306	-0.52(-1.39%)
Dec 08, 2010	37.17	37.55	36.40	37.54	16,093,792	+1.33(+3.68%)
Dec 07, 2010	37.14	37.32	36.17	36.21	15,385,761	+0.00(+0.01%)
Dec 06, 2010	35.89	36.32	35.18	36.20	10,589,736	+0.60(+1.69%)
Dec 03, 2010	35.37	35.94	35.37	35.60	9,024,115	-0.05(-0.15%)
Dec 02, 2010	35.95	36.27	35.49	35.65	12,390,376	-0.25(-0.71%)

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.