Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	30.83	31.19	30.59	31.08	6,509,913	+0.31(+1.01%)
Feb 25, 2010	30.78	30.97	30.40	30.77	5,466,339	-0.38(-1.21%)
Feb 24, 2010	31.18	31.29	30.91	31.14	5,381,133	-0.01(-0.02%)
Feb 23, 2010	31.10	31.24	30.81	31.15	4,521,592	+0.03(+0.10%)
Feb 22, 2010	31.71	31.71	31.11	31.12	3,455,038	-0.47(-1.48%)
Feb 19, 2010	31.33	32.14	31.25	31.59	4,166,458	+0.07(+0.24%)
Feb 18, 2010	31.05	31.60	30.95	31.51	3,698,460	+0.47(+1.53%)
Feb 17, 2010	31.11	31.20	30.87	31.04	2,727,364	+0.07(+0.22%)
Feb 16, 2010	30.66	31.06	30.65	30.97	2,463,599	+0.56(+1.85%)
Feb 12, 2010	30.41	30.41	30.41	30.41	2,697,855	-0.20(-0.65%)
Feb 11, 2010	30.35	30.62	30.08	30.61	4,315,356	+0.18(+0.58%)
Feb 10, 2010	30.62	30.68	30.09	30.43	4,058,103	-0.25(-0.82%)
Feb 09, 2010	30.85	31.28	30.66	30.68	4,409,693	+0.04(+0.14%)
Feb 08, 2010	31.05	31.25	30.61	30.64	3,181,477	-0.44(-1.41%)
Feb 05, 2010	30.61	31.16	30.41	31.08	6,965,536	+0.42(+1.35%)
Feb 04, 2010	31.14	31.43	30.66	30.66	3,744,108	-0.63(-2.01%)
Feb 03, 2010	31.11	31.33	30.85	31.29	4,957,800	+0.03(+0.09%)
Feb 02, 2010	31.27	31.39	31.00	31.26	5,129,391	-0.17(-0.54%)
Feb 01, 2010	31.43	31.51	31.14	31.43	3,383,552	+0.12(+0.38%)
Jan 29, 2010	31.70	31.78	31.27	31.31	6,933,058	-0.37(-1.17%)
Jan 28, 2010	32.15	32.25	31.62	31.68	4,436,677	-0.47(-1.45%)
Jan 27, 2010	32.67	32.68	31.80	32.15	5,233,011	-0.52(-1.59%)
Jan 26, 2010	32.87	32.87	32.49	32.67	2,435,692	-0.22(-0.68%)
Jan 25, 2010	32.56	32.92	32.26	32.89	4,117,534	+0.56(+1.74%)
Jan 22, 2010	32.97	33.20	32.32	32.33	3,969,261	-0.71(-2.15%)
Jan 21, 2010	33.45	33.72	32.84	33.04	2,419,438	-0.34(-1.02%)
Jan 20, 2010	33.48	33.65	33.00	33.38	3,591,729	-0.42(-1.23%)
Jan 19, 2010	33.29	33.83	33.29	33.80	3,532,091	+0.43(+1.29%)
Jan 15, 2010	32.84	33.37	33.37	33.37	5,284,964	+0.39(+1.17%)
Jan 14, 2010	33.15	33.17	32.94	32.98	1,685,500	-0.21(-0.63%)
Jan 13, 2010	33.09	33.44	32.94	33.19	2,229,865	+0.20(+0.61%)
Jan 12, 2010	32.81	33.27	32.80	32.99	3,339,949	+0.04(+0.11%)
Jan 11, 2010	32.54	33.00	32.48	32.95	2,906,461	+0.49(+1.51%)
Jan 08, 2010	32.24	32.53	32.13	32.46	2,052,158	+0.03(+0.09%)
Jan 07, 2010	33.01	33.09	32.39	32.43	3,207,268	-0.56(-1.71%)
Jan 06, 2010	32.54	33.23	32.46	33.00	3,427,880	+0.38(+1.16%)
Jan 05, 2010	33.07	33.23	32.54	32.62	3,506,259	-0.37(-1.12%)
Jan 04, 2010	33.32	33.45	32.95	32.99	2,754,238	-0.11(-0.34%)
Dec 31, 2009	33.72	33.10	33.10	33.10	1,620,332	-0.56(-1.65%)
Dec 30, 2009	33.65	33.92	33.57	33.66	3,231,905	-0.05(-0.15%)
Dec 29, 2009	33.66	33.95	33.59	33.71	2,053,452	+0.22(+0.64%)
Dec 28, 2009	33.54	33.62	33.38	33.49	1,521,905	+0.07(+0.20%)
Dec 24, 2009	32.99	33.54	32.94	33.43	1,290,454	+0.56(+1.70%)
Dec 23, 2009	33.02	33.08	32.75	32.87	2,343,343	-0.04(-0.13%)
Dec 22, 2009	33.20	33.38	32.89	32.91	2,291,951	-0.48(-1.43%)
Dec 21, 2009	33.20	33.48	33.09	33.39	3,332,915	+0.26(+0.78%)
Dec 18, 2009	33.24	33.47	33.07	33.13	6,467,392	+0.10(+0.29%)
Dec 17, 2009	32.87	33.22	32.63	33.04	2,853,429	-0.10(-0.29%)
Dec 16, 2009	33.18	33.30	32.83	33.13	2,729,457	-0.02(-0.07%)
Dec 15, 2009	33.19	33.19	32.84	33.16	1,713,263	-0.12(-0.38%)
Dec 14, 2009	33.21	33.32	33.05	33.28	2,711,823	+0.27(+0.82%)
Dec 11, 2009	32.63	33.04	32.43	33.01	2,453,468	+0.47(+1.44%)
Dec 10, 2009	32.45	32.71	32.27	32.54	2,805,002	+0.23(+0.73%)
Dec 09, 2009	32.02	32.37	31.95	32.30	4,157,136	+0.30(+0.94%)
Dec 08, 2009	32.07	32.16	31.75	32.00	1,733,621	-0.04(-0.14%)
Dec 07, 2009	32.00	32.30	31.94	32.05	1,782,063	+0.14(+0.44%)
Dec 04, 2009	32.31	32.47	31.45	31.91	3,216,147	-0.07(-0.21%)
Dec 03, 2009	31.80	32.22	31.75	31.97	2,765,660	+0.16(+0.51%)
Dec 02, 2009	31.63	31.98	31.50	31.81	3,240,033	+0.31(+0.98%)

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.