Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	41.24	41.43	40.71	41.32	5,058,637	+0.09(+0.23%)
Feb 25, 2010	41.26	41.27	40.58	41.23	4,099,499	-0.10(-0.25%)
Feb 24, 2010	41.20	41.56	41.01	41.33	2,778,147	+0.28(+0.69%)
Feb 23, 2010	41.21	41.71	41.03	41.05	2,627,925	-0.29(-0.70%)
Feb 22, 2010	41.03	41.59	41.01	41.33	2,577,161	+0.31(+0.75%)
Feb 19, 2010	41.21	41.42	40.85	41.03	4,127,408	-0.20(-0.49%)
Feb 18, 2010	40.03	41.23	39.99	41.23	4,912,348	+1.05(+2.62%)
Feb 17, 2010	40.03	40.18	39.81	40.18	2,913,856	+0.25(+0.64%)
Feb 16, 2010	39.80	39.99	39.48	39.92	3,552,735	+0.45(+1.14%)
Feb 12, 2010	39.43	39.47	39.47	39.47	4,200,337	-0.35(-0.88%)
Feb 11, 2010	39.23	39.83	38.87	39.82	2,853,888	+0.58(+1.49%)
Feb 10, 2010	39.86	39.88	39.10	39.24	3,549,421	-0.68(-1.70%)
Feb 09, 2010	39.26	40.19	39.00	39.91	4,059,069	+1.06(+2.73%)
Feb 08, 2010	38.71	39.36	38.32	38.85	3,499,381	+0.21(+0.54%)
Feb 05, 2010	39.06	39.21	37.91	38.65	3,827,551	-0.16(-0.41%)
Feb 04, 2010	38.96	40.48	38.11	38.81	9,200,336	-0.41(-1.04%)
Feb 03, 2010	38.77	39.38	38.72	39.22	2,930,492	+0.22(+0.57%)
Feb 02, 2010	38.79	39.01	38.30	39.00	4,324,900	+0.13(+0.33%)
Feb 01, 2010	38.12	38.94	38.08	38.87	5,023,822	+0.93(+2.46%)
Jan 29, 2010	38.18	38.24	37.74	37.94	3,485,574	-0.03(-0.07%)
Jan 28, 2010	38.09	38.34	37.35	37.96	3,602,855	-0.07(-0.18%)
Jan 27, 2010	37.43	38.18	37.26	38.03	4,150,295	+0.48(+1.27%)
Jan 26, 2010	37.29	37.83	37.07	37.55	2,802,860	+0.22(+0.59%)
Jan 25, 2010	37.70	37.70	37.11	37.33	3,368,763	+0.05(+0.13%)
Jan 22, 2010	38.06	38.11	37.22	37.29	2,942,559	-0.70(-1.85%)
Jan 21, 2010	38.98	39.10	37.92	37.99	3,615,480	-1.08(-2.76%)
Jan 20, 2010	39.16	39.35	38.55	39.07	2,505,369	-0.44(-1.10%)
Jan 19, 2010	39.28	39.95	38.99	39.50	3,316,316	+0.21(+0.55%)
Jan 15, 2010	39.59	39.29	39.29	39.29	2,755,366	-0.46(-1.15%)
Jan 14, 2010	39.71	40.10	39.26	39.75	2,755,678	+0.01(+0.02%)
Jan 13, 2010	38.71	39.93	38.71	39.74	3,679,509	+1.16(+3.01%)
Jan 12, 2010	38.37	38.60	38.07	38.58	2,224,839	+0.04(+0.10%)
Jan 11, 2010	38.71	38.84	38.34	38.54	2,053,018	+0.04(+0.10%)
Jan 08, 2010	38.45	38.94	38.31	38.50	2,323,565	-0.21(-0.55%)
Jan 07, 2010	38.15	38.85	38.02	38.71	6,404,174	+0.40(+1.03%)
Jan 06, 2010	38.07	38.35	37.93	38.32	2,972,297	+0.15(+0.39%)
Jan 05, 2010	38.00	38.51	38.00	38.17	2,506,968	+0.07(+0.18%)
Jan 04, 2010	37.60	38.12	37.60	38.10	2,178,513	+0.67(+1.79%)
Dec 31, 2009	38.24	37.43	37.43	37.43	1,422,143	-0.66(-1.72%)
Dec 30, 2009	37.90	38.32	37.87	38.09	1,172,330	-0.01(-0.02%)
Dec 29, 2009	38.20	38.42	38.04	38.10	1,561,162	+0.01(+0.02%)
Dec 28, 2009	37.51	38.09	37.51	38.09	2,142,111	+0.53(+1.41%)
Dec 24, 2009	37.49	37.73	37.49	37.56	347,731	+0.11(+0.30%)
Dec 23, 2009	37.61	37.75	37.34	37.45	1,812,812	-0.16(-0.43%)
Dec 22, 2009	37.88	38.07	37.53	37.61	1,673,366	-0.07(-0.18%)
Dec 21, 2009	37.53	37.96	37.53	37.68	1,884,795	+0.33(+0.88%)
Dec 18, 2009	37.43	37.59	37.11	37.35	4,711,861	+0.21(+0.56%)
Dec 17, 2009	37.19	37.34	36.99	37.14	3,133,095	-0.29(-0.79%)
Dec 16, 2009	37.46	37.65	37.21	37.43	2,730,993	+0.03(+0.07%)
Dec 15, 2009	37.96	37.96	37.29	37.41	2,500,865	-0.55(-1.45%)
Dec 14, 2009	37.19	38.19	37.19	37.96	3,503,148	+0.99(+2.67%)
Dec 11, 2009	36.91	37.25	36.87	36.97	2,836,419	+0.25(+0.68%)
Dec 10, 2009	36.55	36.89	36.54	36.72	2,598,894	+0.26(+0.72%)
Dec 09, 2009	36.80	37.03	36.13	36.46	3,195,767	-0.41(-1.11%)
Dec 08, 2009	37.34	37.48	36.72	36.87	3,464,002	-0.73(-1.94%)
Dec 07, 2009	37.37	37.79	37.37	37.60	2,313,851	+0.14(+0.38%)
Dec 04, 2009	37.27	37.99	37.01	37.46	6,273,792	+0.66(+1.78%)
Dec 03, 2009	37.20	37.49	36.78	36.80	3,026,658	-0.24(-0.65%)
Dec 02, 2009	36.84	37.53	36.84	37.05	3,072,630	+0.01(+0.02%)

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.