Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	29.88	30.30	29.78	30.09	2,984,148	-0.18(-0.59%)
Feb 25, 2010	29.82	30.31	29.78	30.27	2,233,678	-0.30(-0.98%)
Feb 24, 2010	30.59	30.80	30.47	30.57	1,859,340	+0.24(+0.79%)
Feb 23, 2010	30.57	30.67	30.28	30.33	4,097,936	-0.35(-1.14%)
Feb 22, 2010	30.74	30.80	30.56	30.68	2,461,923	-0.14(-0.45%)
Feb 19, 2010	30.54	30.88	30.36	30.82	1,742,072	+0.18(+0.59%)
Feb 18, 2010	30.24	30.66	30.24	30.64	2,661,968	+0.29(+0.96%)
Feb 17, 2010	30.37	30.44	30.19	30.35	3,819,075	+0.27(+0.90%)
Feb 16, 2010	29.57	30.12	29.53	30.08	3,390,734	+0.27(+0.91%)
Feb 12, 2010	29.70	29.81	29.81	29.81	4,057,800	+0.05(+0.17%)
Feb 11, 2010	29.46	29.79	29.16	29.76	3,564,227	+0.42(+1.43%)
Feb 10, 2010	29.23	29.40	29.09	29.34	2,681,553	-0.11(-0.37%)
Feb 09, 2010	28.88	29.54	28.84	29.45	4,482,954	+0.64(+2.22%)
Feb 08, 2010	28.90	29.34	28.76	28.81	3,664,339	-0.17(-0.59%)
Feb 05, 2010	28.75	29.09	28.35	28.98	8,773,652	-0.96(-3.21%)
Feb 04, 2010	29.99	30.20	29.81	29.94	4,646,436	-1.36(-4.35%)
Feb 03, 2010	31.35	31.51	31.17	31.30	2,079,598	-0.11(-0.35%)
Feb 02, 2010	31.05	31.47	30.85	31.41	1,980,854	+0.62(+2.01%)
Feb 01, 2010	30.66	30.91	30.65	30.79	2,603,209	+0.21(+0.69%)
Jan 29, 2010	31.04	31.19	30.50	30.58	2,774,060	-0.40(-1.29%)
Jan 28, 2010	31.18	31.19	30.76	30.98	2,365,122	-0.02(-0.06%)
Jan 27, 2010	30.72	31.00	30.67	31.00	2,672,505	+0.02(+0.06%)
Jan 26, 2010	30.80	31.18	30.72	30.98	2,214,236	-0.17(-0.55%)
Jan 25, 2010	31.24	31.34	31.10	31.15	3,771,827	-0.01(-0.03%)
Jan 22, 2010	31.50	31.60	31.11	31.16	2,729,844	-0.45(-1.42%)
Jan 21, 2010	32.31	32.39	31.46	31.61	2,607,847	-0.52(-1.62%)
Jan 20, 2010	32.23	32.27	31.81	32.13	2,259,003	-0.64(-1.95%)
Jan 19, 2010	32.47	32.80	32.45	32.77	1,773,054	+0.63(+1.96%)
Jan 15, 2010	32.23	32.14	32.14	32.14	2,027,200	-0.17(-0.53%)
Jan 14, 2010	32.35	32.45	32.24	32.31	1,926,060	+0.14(+0.44%)
Jan 13, 2010	32.22	32.26	31.99	32.17	1,862,497	+0.31(+0.97%)
Jan 12, 2010	31.78	31.96	31.73	31.86	1,748,336	-0.08(-0.25%)
Jan 11, 2010	32.26	32.27	31.83	31.94	1,909,385	+0.19(+0.60%)
Jan 08, 2010	31.57	31.80	31.40	31.75	2,117,876	+0.42(+1.34%)
Jan 07, 2010	31.34	31.47	31.18	31.33	2,062,307	-0.52(-1.63%)
Jan 06, 2010	31.71	31.91	31.70	31.85	1,943,312	-0.28(-0.87%)
Jan 05, 2010	32.17	32.23	31.96	32.13	1,922,134	-0.80(-2.43%)
Jan 04, 2010	32.87	33.10	32.81	32.93	2,684,046	+0.60(+1.86%)
Dec 31, 2009	32.70	32.33	32.33	32.33	576,400	-0.27(-0.83%)
Dec 30, 2009	32.48	32.61	32.39	32.60	1,424,920	-0.20(-0.61%)
Dec 29, 2009	33.00	33.02	32.68	32.80	1,238,635	+0.00(+0.00%)
Dec 28, 2009	32.92	32.98	32.73	32.80	1,129,175	+0.21(+0.64%)
Dec 24, 2009	32.49	32.62	32.49	32.59	428,275	+0.12(+0.37%)
Dec 23, 2009	32.34	32.53	32.33	32.47	1,510,747	-0.08(-0.25%)
Dec 22, 2009	32.59	32.75	32.42	32.55	1,465,540	+0.35(+1.09%)
Dec 21, 2009	31.85	32.29	31.85	32.20	1,733,277	+0.41(+1.29%)
Dec 18, 2009	32.03	32.03	31.45	31.79	2,306,208	+0.08(+0.25%)
Dec 17, 2009	31.91	31.93	31.58	31.71	2,411,362	-0.85(-2.61%)
Dec 16, 2009	32.57	32.69	32.24	32.56	3,119,884	+0.35(+1.09%)
Dec 15, 2009	32.23	32.40	32.11	32.21	2,806,421	+0.13(+0.41%)
Dec 14, 2009	32.08	32.16	32.06	32.08	3,059,780	+0.15(+0.47%)
Dec 11, 2009	32.09	32.13	31.86	31.93	1,738,294	+0.28(+0.88%)
Dec 10, 2009	31.72	31.78	31.55	31.65	1,583,703	+0.55(+1.77%)
Dec 09, 2009	31.13	31.31	30.87	31.10	2,255,205	+0.07(+0.23%)
Dec 08, 2009	31.12	31.19	30.89	31.03	1,499,784	-0.83(-2.61%)
Dec 07, 2009	31.85	32.07	31.80	31.86	1,325,948	-0.09(-0.28%)
Dec 04, 2009	32.29	32.41	31.76	31.95	2,749,986	-0.08(-0.25%)
Dec 03, 2009	32.43	32.48	31.98	32.03	1,696,172	+0.06(+0.19%)
Dec 02, 2009	32.14	32.24	31.82	31.97	1,798,812	+0.22(+0.69%)

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.