Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	33.83	33.91	33.49	33.68	2,123,379	-0.18(-0.55%)
Feb 25, 2010	33.31	33.89	33.02	33.86	2,025,938	+0.10(+0.28%)
Feb 24, 2010	33.29	33.80	33.28	33.77	1,904,240	+0.52(+1.55%)
Feb 23, 2010	33.73	33.79	33.19	33.25	2,172,371	-0.59(-1.74%)
Feb 22, 2010	33.84	33.91	33.70	33.84	1,258,696	+0.14(+0.41%)
Feb 19, 2010	33.49	33.85	33.30	33.70	1,544,141	+0.10(+0.30%)
Feb 18, 2010	33.18	33.69	33.18	33.60	1,401,011	+0.25(+0.75%)
Feb 17, 2010	33.41	33.65	33.10	33.35	1,652,669	+0.05(+0.14%)
Feb 16, 2010	32.43	33.32	32.63	33.31	2,333,196	+0.88(+2.70%)
Feb 12, 2010	32.18	32.43	32.43	32.43	3,521,423	-0.04(-0.11%)
Feb 11, 2010	32.31	32.49	31.91	32.47	2,276,588	+0.17(+0.51%)
Feb 10, 2010	32.40	32.59	32.10	32.30	2,370,064	-0.18(-0.54%)
Feb 09, 2010	32.39	32.68	32.14	32.48	2,234,924	+0.42(+1.32%)
Feb 08, 2010	32.28	32.75	31.57	32.05	2,725,296	-0.56(-1.72%)
Feb 05, 2010	32.57	32.71	31.90	32.62	3,358,993	+0.04(+0.11%)
Feb 04, 2010	33.58	33.66	32.57	32.58	3,230,697	-1.20(-3.55%)
Feb 03, 2010	33.96	34.07	33.69	33.78	1,065,442	-0.40(-1.16%)
Feb 02, 2010	33.57	34.19	33.42	34.17	1,763,009	+0.73(+2.19%)
Feb 01, 2010	33.10	33.63	33.07	33.44	1,885,761	+0.46(+1.38%)
Jan 29, 2010	33.29	33.68	32.88	32.98	2,813,893	-0.15(-0.45%)
Jan 28, 2010	33.69	33.80	32.70	33.13	1,903,278	-0.41(-1.24%)
Jan 27, 2010	33.13	33.60	33.03	33.55	2,565,168	+0.31(+0.94%)
Jan 26, 2010	33.16	33.82	33.15	33.23	1,961,419	-0.05(-0.14%)
Jan 25, 2010	33.34	33.60	33.11	33.28	1,903,017	+0.33(+1.01%)
Jan 22, 2010	34.04	34.38	32.90	32.95	3,127,918	-1.35(-3.93%)
Jan 21, 2010	35.42	35.42	33.94	34.29	2,714,841	-0.38(-1.09%)
Jan 20, 2010	35.00	35.08	34.40	34.67	2,186,034	-0.52(-1.47%)
Jan 19, 2010	34.19	35.21	34.18	35.19	2,253,751	+0.88(+2.55%)
Jan 15, 2010	34.79	34.31	34.31	34.31	1,820,356	-0.65(-1.85%)
Jan 14, 2010	34.81	35.06	34.64	34.96	1,387,583	-0.01(-0.03%)
Jan 13, 2010	34.79	35.05	34.59	34.97	1,698,313	+0.28(+0.80%)
Jan 12, 2010	34.73	34.99	34.58	34.69	1,697,587	-0.28(-0.79%)
Jan 11, 2010	35.21	35.21	34.76	34.97	1,507,954	+0.03(+0.08%)
Jan 08, 2010	34.79	34.99	34.69	34.94	1,257,211	-0.03(-0.08%)
Jan 07, 2010	34.61	35.05	34.38	34.97	2,146,498	+0.26(+0.74%)
Jan 06, 2010	34.48	34.76	34.22	34.71	1,436,106	+0.24(+0.70%)
Jan 05, 2010	34.32	34.51	33.91	34.47	2,142,354	+0.18(+0.54%)
Jan 04, 2010	33.93	34.39	33.74	34.28	2,397,531	+0.77(+2.28%)
Dec 31, 2009	33.85	33.52	33.52	33.52	1,018,080	-0.24(-0.71%)
Dec 30, 2009	33.57	33.76	33.46	33.76	814,155	-0.04(-0.11%)
Dec 29, 2009	33.65	33.95	33.55	33.80	1,080,332	+0.18(+0.52%)
Dec 28, 2009	33.73	33.81	33.54	33.62	894,100	-0.13(-0.38%)
Dec 24, 2009	33.49	33.82	33.49	33.75	639,522	+0.30(+0.88%)
Dec 23, 2009	33.37	33.50	33.20	33.45	1,270,125	+0.18(+0.53%)
Dec 22, 2009	33.24	33.54	33.22	33.28	1,544,061	+0.02(+0.06%)
Dec 21, 2009	33.39	33.71	33.23	33.26	2,111,813	-0.05(-0.14%)
Dec 18, 2009	33.16	33.38	32.98	33.31	3,378,945	+0.26(+0.78%)
Dec 17, 2009	32.81	33.36	32.81	33.05	1,741,678	-0.13(-0.39%)
Dec 16, 2009	33.28	33.52	33.07	33.18	2,236,008	+0.08(+0.25%)
Dec 15, 2009	32.96	33.26	32.88	33.10	2,023,766	-0.08(-0.25%)
Dec 14, 2009	33.17	33.26	33.13	33.18	2,130,501	+0.37(+1.12%)
Dec 11, 2009	32.74	32.85	32.52	32.81	1,635,079	+0.14(+0.42%)
Dec 10, 2009	32.45	32.74	32.39	32.67	1,413,126	+0.35(+1.08%)
Dec 09, 2009	32.24	32.36	32.03	32.32	1,776,923	+0.03(+0.09%)
Dec 08, 2009	32.39	32.56	32.13	32.29	2,391,666	-0.33(-1.02%)
Dec 07, 2009	32.69	32.99	32.53	32.62	1,917,448	-0.06(-0.20%)
Dec 04, 2009	32.77	33.04	32.29	32.69	2,904,903	+0.25(+0.77%)
Dec 03, 2009	32.86	33.17	32.38	32.44	1,943,234	-0.37(-1.12%)
Dec 02, 2009	32.81	33.17	32.71	32.81	1,488,716	-0.12(-0.36%)

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.