Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	33.95	34.37	33.76	34.22	30,310,140	+0.21(+0.61%)
Feb 25, 2010	33.55	34.02	33.48	34.02	28,511,606	-0.21(-0.61%)
Feb 24, 2010	34.06	34.43	33.97	34.22	24,276,520	+0.21(+0.63%)
Feb 23, 2010	34.34	34.50	33.90	34.01	27,734,198	-0.49(-1.41%)
Feb 22, 2010	34.62	34.67	34.41	34.50	22,173,636	+0.07(+0.19%)
Feb 19, 2010	34.17	34.52	34.07	34.43	24,705,670	-0.21(-0.62%)
Feb 18, 2010	34.35	34.70	34.35	34.65	21,141,666	+0.20(+0.57%)
Feb 17, 2010	34.56	34.65	34.31	34.45	30,260,664	+0.05(+0.13%)
Feb 16, 2010	33.81	34.48	33.70	34.41	30,123,506	+0.75(+2.22%)
Feb 12, 2010	33.37	33.66	33.66	33.66	29,204,334	-0.29(-0.86%)
Feb 11, 2010	33.52	34.01	33.27	33.95	29,822,974	+0.31(+0.93%)
Feb 10, 2010	33.67	33.79	33.31	33.64	36,134,652	-0.21(-0.63%)
Feb 09, 2010	33.55	34.16	33.23	33.85	47,372,492	+1.03(+3.15%)
Feb 08, 2010	33.15	33.46	32.81	32.82	29,577,960	-0.66(-1.98%)
Feb 05, 2010	33.36	33.48	32.48	33.48	66,182,640	-0.06(-0.17%)
Feb 04, 2010	34.30	34.34	33.52	33.54	49,510,184	-1.42(-4.07%)
Feb 03, 2010	35.11	35.25	34.78	34.97	31,096,870	-0.37(-1.05%)
Feb 02, 2010	35.01	35.42	34.89	35.34	30,319,358	+0.71(+2.04%)
Feb 01, 2010	34.60	34.81	34.13	34.63	35,557,144	+0.50(+1.46%)
Jan 29, 2010	34.68	34.88	34.04	34.13	44,465,788	-0.50(-1.45%)
Jan 28, 2010	35.25	35.25	34.37	34.63	40,193,756	-0.59(-1.68%)
Jan 27, 2010	35.04	35.26	34.72	35.23	41,751,788	-0.04(-0.11%)
Jan 26, 2010	35.15	35.56	35.06	35.27	34,032,540	-0.20(-0.57%)
Jan 25, 2010	35.68	35.76	35.38	35.47	31,122,666	+0.43(+1.23%)
Jan 22, 2010	35.58	35.81	34.99	35.04	42,176,908	-0.70(-1.95%)
Jan 21, 2010	36.45	36.54	35.50	35.73	35,329,868	-0.78(-2.14%)
Jan 20, 2010	36.66	36.68	36.17	36.51	37,683,780	-0.96(-2.55%)
Jan 19, 2010	37.00	37.52	36.97	37.47	26,917,678	+0.36(+0.98%)
Jan 15, 2010	37.41	37.11	37.11	37.11	29,645,284	-0.59(-1.57%)
Jan 14, 2010	37.40	37.72	37.40	37.70	20,544,708	+0.29(+0.76%)
Jan 13, 2010	37.26	37.53	37.03	37.41	23,748,830	+0.31(+0.84%)
Jan 12, 2010	37.15	37.32	36.81	37.10	29,257,806	-0.44(-1.18%)
Jan 11, 2010	37.61	37.63	37.38	37.54	19,045,504	+0.31(+0.82%)
Jan 08, 2010	37.01	37.28	36.90	37.24	19,720,472	+0.29(+0.79%)
Jan 07, 2010	36.84	36.97	36.66	36.94	16,768,711	-0.14(-0.39%)
Jan 06, 2010	36.87	37.13	36.86	37.09	18,277,750	+0.16(+0.42%)
Jan 05, 2010	36.99	37.14	36.75	36.93	22,067,054	+0.03(+0.09%)
Jan 04, 2010	36.70	37.03	36.69	36.90	28,530,780	+0.94(+2.62%)
Dec 31, 2009	36.37	35.95	35.95	35.95	21,360,864	-0.25(-0.70%)
Dec 30, 2009	36.03	36.21	35.94	36.21	19,320,222	-0.15(-0.41%)
Dec 29, 2009	36.55	36.55	36.22	36.36	16,371,519	+0.06(+0.16%)
Dec 28, 2009	36.33	36.33	36.18	36.30	18,084,210	+0.16(+0.43%)
Dec 24, 2009	36.14	36.20	36.07	36.14	7,655,567	+0.14(+0.40%)
Dec 23, 2009	35.87	36.00	35.71	36.00	16,425,655	+0.33(+0.91%)
Dec 22, 2009	35.62	35.76	35.50	35.68	23,967,994	+0.14(+0.40%)
Dec 21, 2009	35.42	35.63	35.38	35.53	23,302,090	+0.19(+0.53%)
Dec 18, 2009	35.41	35.49	34.95	35.35	29,119,972	+0.08(+0.24%)
Dec 17, 2009	35.46	35.53	35.17	35.26	31,564,932	-0.85(-2.36%)
Dec 16, 2009	36.04	36.30	36.00	36.11	26,856,990	+0.42(+1.17%)
Dec 15, 2009	35.64	35.91	35.61	35.70	25,151,038	-0.40(-1.11%)
Dec 14, 2009	36.04	36.11	35.98	36.10	35,975,560	+0.35(+0.97%)
Dec 11, 2009	35.87	35.93	35.66	35.75	35,368,584	-0.01(-0.04%)
Dec 10, 2009	35.84	35.95	35.30	35.76	19,285,266	+0.11(+0.31%)
Dec 09, 2009	35.61	35.77	35.27	35.65	25,498,340	-0.05(-0.13%)
Dec 08, 2009	35.96	35.97	35.60	35.70	25,672,746	-0.63(-1.74%)
Dec 07, 2009	36.30	36.63	36.26	36.33	20,258,066	-0.21(-0.58%)
Dec 04, 2009	36.97	37.17	36.29	36.54	27,712,660	-0.12(-0.32%)
Dec 03, 2009	36.95	37.14	36.55	36.66	24,379,392	-0.08(-0.23%)
Dec 02, 2009	36.66	36.94	36.58	36.74	20,222,334	+0.06(+0.16%)

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.