Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	30.26	30.37	29.76	30.30	5,830,847	+0.10(+0.33%)
Feb 25, 2010	29.53	30.23	29.23	30.20	7,997,195	+0.20(+0.66%)
Feb 24, 2010	29.36	30.03	29.22	30.00	6,504,764	+0.80(+2.75%)
Feb 23, 2010	29.70	30.05	28.91	29.20	5,351,320	-0.69(-2.30%)
Feb 22, 2010	29.85	30.01	29.34	29.89	5,708,434	+0.12(+0.39%)
Feb 19, 2010	29.27	29.91	28.97	29.77	6,051,438	+0.24(+0.82%)
Feb 18, 2010	29.01	29.62	29.01	29.53	4,711,128	+0.29(+1.01%)
Feb 17, 2010	29.49	29.66	29.03	29.23	7,314,645	+0.37(+1.28%)
Feb 16, 2010	27.83	28.87	27.83	28.86	5,835,507	+1.03(+3.72%)
Feb 12, 2010	27.94	27.83	27.83	27.83	7,379,586	-0.26(-0.93%)
Feb 11, 2010	27.73	28.31	27.62	28.09	9,938,542	-0.17(-0.59%)
Feb 10, 2010	28.01	28.49	27.73	28.26	5,254,584	+0.30(+1.07%)
Feb 09, 2010	27.64	28.49	27.32	27.96	8,592,477	+0.77(+2.85%)
Feb 08, 2010	28.07	28.26	27.18	27.18	5,202,609	-0.87(-3.11%)
Feb 05, 2010	27.95	28.42	26.78	28.05	8,231,251	+0.18(+0.66%)
Feb 04, 2010	28.91	28.97	27.84	27.87	8,231,725	-1.24(-4.27%)
Feb 03, 2010	29.79	29.92	29.00	29.11	5,369,030	-0.91(-3.04%)
Feb 02, 2010	29.70	30.05	29.39	30.02	4,366,381	+0.37(+1.25%)
Feb 01, 2010	29.18	29.82	29.09	29.65	4,654,623	+0.76(+2.62%)
Jan 29, 2010	29.50	29.75	28.66	28.90	5,974,937	-0.35(-1.19%)
Jan 28, 2010	29.94	30.12	28.85	29.24	5,644,310	-0.60(-2.01%)
Jan 27, 2010	28.67	29.87	28.44	29.85	8,213,044	+1.25(+4.37%)
Jan 26, 2010	29.05	29.68	28.48	28.60	4,851,444	-0.72(-2.45%)
Jan 25, 2010	29.52	29.74	29.02	29.31	4,808,250	+0.38(+1.32%)
Jan 22, 2010	29.82	29.98	28.78	28.93	8,420,660	-0.89(-2.98%)
Jan 21, 2010	30.69	30.92	29.80	29.82	10,244,425	-1.17(-3.79%)
Jan 20, 2010	31.20	31.20	30.66	31.00	4,744,003	-0.32(-1.03%)
Jan 19, 2010	30.76	31.47	30.57	31.32	5,783,792	+0.42(+1.35%)
Jan 15, 2010	31.09	30.90	30.90	30.90	6,402,710	-0.36(-1.15%)
Jan 14, 2010	30.94	31.38	30.63	31.26	4,142,392	+0.16(+0.52%)
Jan 13, 2010	30.75	31.15	30.23	31.10	5,440,996	+0.43(+1.41%)
Jan 12, 2010	31.59	31.78	30.41	30.67	7,402,125	-0.25(-0.82%)
Jan 11, 2010	31.30	31.44	30.63	30.92	4,243,114	-0.04(-0.13%)
Jan 08, 2010	31.16	31.32	30.58	30.96	4,163,678	-0.41(-1.31%)
Jan 07, 2010	30.87	31.49	30.51	31.37	5,307,363	+0.50(+1.61%)
Jan 06, 2010	30.64	30.92	30.12	30.87	4,927,902	+0.36(+1.17%)
Jan 05, 2010	29.97	30.57	29.83	30.52	5,602,154	+0.59(+1.97%)
Jan 04, 2010	29.15	30.00	29.01	29.93	5,192,169	+1.16(+4.04%)
Dec 31, 2009	29.26	28.76	28.76	28.76	3,446,828	-0.45(-1.54%)
Dec 30, 2009	29.22	29.33	29.00	29.22	2,825,079	-0.12(-0.39%)
Dec 29, 2009	29.97	30.04	29.32	29.33	3,534,832	-0.49(-1.65%)
Dec 28, 2009	29.91	30.20	29.63	29.82	2,440,787	-0.07(-0.23%)
Dec 24, 2009	30.39	30.42	29.83	29.89	1,639,166	-0.24(-0.79%)
Dec 23, 2009	29.77	30.22	29.71	30.13	4,199,214	+0.35(+1.18%)
Dec 22, 2009	29.27	29.89	29.19	29.78	4,945,532	+0.51(+1.74%)
Dec 21, 2009	29.19	29.35	29.02	29.27	4,518,938	+0.41(+1.42%)
Dec 18, 2009	28.76	28.90	28.38	28.86	8,552,947	+0.41(+1.44%)
Dec 17, 2009	29.33	29.37	28.37	28.45	8,387,487	-0.85(-2.90%)
Dec 16, 2009	28.75	30.05	28.61	29.30	12,418,361	+0.88(+3.11%)
Dec 15, 2009	28.41	28.86	28.29	28.41	6,322,211	-0.17(-0.61%)
Dec 14, 2009	28.52	28.61	28.44	28.59	3,908,789	+0.32(+1.15%)
Dec 11, 2009	28.21	28.34	27.70	28.26	5,548,477	+0.20(+0.72%)
Dec 10, 2009	27.96	28.53	27.43	28.06	11,504,396	+0.38(+1.36%)
Dec 09, 2009	27.24	27.76	26.71	27.68	8,941,716	+0.58(+2.15%)
Dec 08, 2009	27.19	27.44	26.85	27.10	6,989,076	-0.35(-1.28%)
Dec 07, 2009	27.98	28.55	27.20	27.45	7,149,097	-0.64(-2.26%)
Dec 04, 2009	28.41	28.54	27.44	28.09	8,804,978	+0.23(+0.83%)
Dec 03, 2009	29.26	29.81	27.75	27.86	12,290,252	-1.19(-4.08%)
Dec 02, 2009	28.87	29.45	28.54	29.04	5,441,494	+0.29(+1.03%)

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.