Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	27.60	27.91	27.05	27.88	35,282,276	+0.40(+1.47%)
Feb 25, 2010	26.21	27.54	26.10	27.48	57,520,392	+0.54(+2.00%)
Feb 24, 2010	27.29	27.61	26.67	26.94	45,932,264	-0.38(-1.39%)
Feb 23, 2010	28.06	28.25	27.10	27.32	48,239,136	-0.96(-3.41%)
Feb 22, 2010	28.75	28.82	28.25	28.28	32,922,216	-0.34(-1.19%)
Feb 19, 2010	28.19	28.89	28.14	28.62	40,750,604	+0.21(+0.73%)
Feb 18, 2010	27.68	28.48	27.66	28.41	50,792,508	+0.55(+1.97%)
Feb 17, 2010	28.31	28.43	27.41	27.86	44,208,752	-0.30(-1.08%)
Feb 16, 2010	28.05	28.22	27.76	28.17	46,520,300	+0.84(+3.07%)
Feb 12, 2010	26.86	27.33	27.33	27.33	116,088,208	-0.18(-0.66%)
Feb 11, 2010	26.59	27.72	26.31	27.51	61,803,144	+1.16(+4.42%)
Feb 10, 2010	26.42	26.63	25.65	26.35	52,046,744	-0.20(-0.77%)
Feb 09, 2010	26.38	27.06	26.26	26.55	67,977,744	+0.88(+3.44%)
Feb 08, 2010	26.25	26.70	25.56	25.67	64,479,268	-0.38(-1.47%)
Feb 05, 2010	24.76	26.07	24.49	26.05	101,000,312	+1.29(+5.23%)
Feb 04, 2010	25.41	25.59	24.67	24.76	72,387,648	-2.08(-7.74%)
Feb 03, 2010	26.60	27.15	25.84	26.83	62,335,616	-0.06(-0.23%)
Feb 02, 2010	27.17	27.32	26.41	26.90	69,112,840	+1.06(+4.08%)
Feb 01, 2010	25.27	26.57	25.24	25.84	65,760,700	+1.10(+4.46%)
Jan 29, 2010	25.91	26.44	24.56	24.74	68,985,904	-0.79(-3.10%)
Jan 28, 2010	26.93	26.99	25.15	25.53	85,571,144	-0.90(-3.41%)
Jan 27, 2010	26.44	26.84	25.52	26.43	65,959,004	-0.27(-1.03%)
Jan 26, 2010	27.25	27.45	26.55	26.70	58,099,200	-0.97(-3.50%)
Jan 25, 2010	27.91	28.22	27.57	27.67	44,023,300	+0.14(+0.50%)
Jan 22, 2010	27.39	28.73	26.91	27.53	81,718,464	-0.67(-2.38%)
Jan 21, 2010	30.72	30.75	28.19	28.21	92,600,352	-2.77(-8.96%)
Jan 20, 2010	30.84	31.18	30.12	30.98	46,639,476	-0.40(-1.28%)
Jan 19, 2010	31.43	31.45	30.94	31.38	30,921,500	+0.11(+0.36%)
Jan 15, 2010	31.53	31.27	31.27	31.27	69,916,800	-0.29(-0.92%)
Jan 14, 2010	32.05	32.16	31.35	31.56	25,182,066	-0.40(-1.24%)
Jan 13, 2010	31.64	32.05	30.81	31.96	33,084,428	+0.54(+1.72%)
Jan 12, 2010	32.04	32.09	30.93	31.42	46,094,912	-1.23(-3.77%)
Jan 11, 2010	33.34	33.56	32.27	32.65	41,675,356	-0.00(-0.01%)
Jan 08, 2010	31.85	32.69	31.43	32.65	28,754,266	+0.91(+2.87%)
Jan 07, 2010	32.07	32.17	31.51	31.74	26,307,544	-0.62(-1.91%)
Jan 06, 2010	31.45	32.61	31.42	32.36	41,406,456	+1.24(+3.99%)
Jan 05, 2010	30.95	31.32	30.81	31.12	23,357,430	+0.19(+0.60%)
Jan 04, 2010	30.62	30.98	30.59	30.93	24,395,464	+1.17(+3.95%)
Dec 31, 2009	30.23	29.76	29.76	29.76	24,087,518	-0.22(-0.73%)
Dec 30, 2009	29.92	30.20	29.76	29.97	15,421,426	-0.08(-0.26%)
Dec 29, 2009	30.65	30.88	30.04	30.05	22,158,012	-0.26(-0.87%)
Dec 28, 2009	30.78	30.92	30.11	30.32	21,233,630	-0.00(-0.01%)
Dec 24, 2009	30.38	30.46	30.17	30.32	10,164,992	+0.33(+1.09%)
Dec 23, 2009	29.47	30.20	29.38	29.99	26,544,200	+0.92(+3.16%)
Dec 22, 2009	28.83	29.27	28.76	29.07	20,414,262	+0.27(+0.95%)
Dec 21, 2009	28.62	29.01	28.50	28.80	25,795,200	+0.43(+1.53%)
Dec 18, 2009	28.49	28.65	27.97	28.37	32,769,168	+0.21(+0.76%)
Dec 17, 2009	29.01	29.07	28.08	28.15	33,040,456	-1.46(-4.92%)
Dec 16, 2009	29.26	29.76	29.17	29.61	24,773,716	+0.67(+2.31%)
Dec 15, 2009	29.05	29.59	28.83	28.94	27,911,540	-0.28(-0.95%)
Dec 14, 2009	28.89	29.24	28.51	29.22	23,365,012	+0.75(+2.64%)
Dec 11, 2009	29.13	29.24	28.36	28.47	33,733,688	-0.34(-1.20%)
Dec 10, 2009	29.25	29.38	28.63	28.81	26,269,932	-0.23(-0.80%)
Dec 09, 2009	28.54	29.09	28.25	29.04	35,884,908	+0.78(+2.75%)
Dec 08, 2009	28.75	28.87	28.21	28.27	41,073,872	-0.90(-3.08%)
Dec 07, 2009	29.31	29.90	29.01	29.16	36,234,488	-0.44(-1.48%)
Dec 04, 2009	31.29	31.43	29.18	29.60	59,955,452	-1.46(-4.69%)
Dec 03, 2009	31.37	31.71	30.99	31.06	29,707,800	-0.51(-1.62%)
Dec 02, 2009	31.21	31.87	31.13	31.57	30,410,704	+0.47(+1.51%)

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.