Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	30.89	31.03	30.57	30.92	7,997,383	+0.12(+0.39%)
Feb 25, 2010	30.50	30.87	30.00	30.80	10,444,036	-0.30(-0.96%)
Feb 24, 2010	30.85	31.34	30.78	31.10	7,919,354	+0.39(+1.27%)
Feb 23, 2010	31.37	31.37	30.62	30.71	11,974,807	-0.81(-2.57%)
Feb 22, 2010	31.66	31.76	31.40	31.52	9,155,290	-0.11(-0.33%)
Feb 19, 2010	31.49	31.72	31.25	31.63	11,625,004	-0.07(-0.23%)
Feb 18, 2010	31.63	31.80	31.37	31.70	8,464,136	+0.08(+0.26%)
Feb 17, 2010	32.01	32.05	31.43	31.62	12,164,366	-0.46(-1.44%)
Feb 16, 2010	31.11	32.09	31.30	32.08	13,537,630	+0.97(+3.12%)
Feb 12, 2010	30.60	31.11	31.11	31.11	13,205,753	+0.11(+0.34%)
Feb 11, 2010	30.61	31.16	30.35	31.00	12,236,379	+0.44(+1.43%)
Feb 10, 2010	30.43	30.80	29.96	30.57	10,967,480	+0.17(+0.56%)
Feb 09, 2010	30.18	30.64	29.97	30.40	13,193,550	+0.19(+0.63%)
Feb 08, 2010	30.57	30.66	29.78	30.21	11,572,647	-0.44(-1.44%)
Feb 05, 2010	30.49	30.74	29.63	30.65	16,086,238	+0.26(+0.85%)
Feb 04, 2010	30.79	31.24	30.34	30.39	15,976,148	-0.65(-2.09%)
Feb 03, 2010	31.51	31.51	30.92	31.04	13,162,375	-0.56(-1.77%)
Feb 02, 2010	31.32	31.72	31.13	31.59	13,922,505	+0.70(+2.27%)
Feb 01, 2010	30.64	31.02	30.62	30.89	11,556,915	+0.40(+1.31%)
Jan 29, 2010	30.44	31.39	30.25	30.49	17,564,148	+0.19(+0.61%)
Jan 28, 2010	31.31	31.31	30.31	30.31	17,723,124	-1.00(-3.21%)
Jan 27, 2010	30.74	31.45	30.63	31.31	15,942,257	+0.46(+1.50%)
Jan 26, 2010	30.40	31.76	30.38	30.85	19,402,198	+0.25(+0.82%)
Jan 25, 2010	31.66	31.76	30.36	30.60	21,721,214	-0.65(-2.07%)
Jan 22, 2010	33.49	33.59	30.92	31.25	32,324,076	-2.89(-8.47%)
Jan 21, 2010	34.81	34.90	33.63	34.14	20,963,956	-0.66(-1.91%)
Jan 20, 2010	34.76	35.02	34.22	34.80	14,379,712	+0.02(+0.05%)
Jan 19, 2010	34.20	34.86	34.10	34.78	11,774,562	+0.46(+1.34%)
Jan 15, 2010	34.43	34.32	34.32	34.32	16,832,314	-0.23(-0.68%)
Jan 14, 2010	34.04	34.61	34.02	34.56	10,174,683	+0.43(+1.26%)
Jan 13, 2010	33.89	34.20	33.66	34.13	12,519,694	+0.11(+0.31%)
Jan 12, 2010	33.42	34.29	33.40	34.02	15,632,195	+0.45(+1.33%)
Jan 11, 2010	33.80	33.97	33.40	33.58	9,134,313	-0.39(-1.14%)
Jan 08, 2010	33.81	34.40	33.52	33.97	9,766,900	-0.02(-0.07%)
Jan 07, 2010	33.41	34.19	33.29	33.99	11,092,640	+0.54(+1.62%)
Jan 06, 2010	33.24	33.59	33.19	33.45	10,418,734	+0.53(+1.62%)
Jan 05, 2010	32.92	33.24	32.55	32.92	13,199,483	-0.07(-0.22%)
Jan 04, 2010	32.90	33.13	32.56	32.99	8,551,727	+0.32(+0.99%)
Dec 31, 2009	32.97	32.67	32.67	32.67	4,999,504	-0.23(-0.69%)
Dec 30, 2009	32.73	32.92	32.52	32.89	4,412,284	-0.06(-0.20%)
Dec 29, 2009	33.06	33.25	32.73	32.96	5,505,137	-0.14(-0.41%)
Dec 28, 2009	33.61	33.69	32.95	33.09	6,660,871	-0.51(-1.51%)
Dec 24, 2009	33.34	33.62	33.28	33.60	2,567,626	+0.38(+1.14%)
Dec 23, 2009	33.54	33.73	33.11	33.22	6,569,695	-0.17(-0.51%)
Dec 22, 2009	33.01	33.48	32.74	33.39	8,283,593	+0.41(+1.25%)
Dec 21, 2009	32.78	33.19	32.67	32.98	6,727,643	+0.32(+0.99%)
Dec 18, 2009	32.81	32.85	32.22	32.66	13,523,652	+0.05(+0.15%)
Dec 17, 2009	33.00	33.12	32.46	32.61	10,106,209	-0.64(-1.94%)
Dec 16, 2009	33.31	33.75	32.96	33.25	12,028,513	+0.23(+0.71%)
Dec 15, 2009	32.84	33.43	32.66	33.02	13,445,362	-0.26(-0.78%)
Dec 14, 2009	33.36	33.57	33.20	33.28	12,086,551	+0.44(+1.35%)
Dec 11, 2009	32.52	32.88	32.41	32.84	10,073,857	+0.40(+1.24%)
Dec 10, 2009	32.26	32.48	32.15	32.43	11,995,328	+0.28(+0.88%)
Dec 09, 2009	31.45	32.23	31.44	32.15	10,980,352	+0.60(+1.92%)
Dec 08, 2009	31.61	31.93	31.46	31.55	9,824,926	-0.23(-0.71%)
Dec 07, 2009	32.15	32.36	31.53	31.77	11,601,351	+0.09(+0.28%)
Dec 04, 2009	31.99	32.73	31.27	31.68	25,032,750	+0.35(+1.11%)
Dec 03, 2009	33.08	33.08	31.29	31.34	24,733,760	-1.75(-5.29%)
Dec 02, 2009	32.99	33.25	32.67	33.09	14,274,921	-0.21(-0.63%)

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.