Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	31.89	32.14	31.45	31.97	2,425,696	+0.23(+0.74%)
Feb 25, 2010	31.60	31.78	31.25	31.73	1,706,810	-0.20(-0.61%)
Feb 24, 2010	31.50	31.97	31.30	31.93	2,187,158	+0.65(+2.09%)
Feb 23, 2010	31.52	31.71	31.20	31.28	3,500,653	-0.28(-0.89%)
Feb 22, 2010	31.69	31.88	31.30	31.56	2,330,326	+0.06(+0.18%)
Feb 19, 2010	31.30	31.73	31.21	31.50	2,612,848	+0.22(+0.71%)
Feb 18, 2010	31.49	31.63	31.05	31.28	2,758,743	-0.20(-0.64%)
Feb 17, 2010	31.81	31.90	31.28	31.48	2,359,859	-0.16(-0.52%)
Feb 16, 2010	31.18	31.64	30.89	31.64	1,969,677	+0.78(+2.53%)
Feb 12, 2010	30.70	30.86	30.86	30.86	2,900,833	-0.04(-0.14%)
Feb 11, 2010	30.84	31.03	30.57	30.91	2,223,415	-0.04(-0.12%)
Feb 10, 2010	30.60	31.20	30.60	30.94	2,307,059	+0.24(+0.78%)
Feb 09, 2010	30.72	31.15	30.20	30.70	2,924,766	+0.35(+1.16%)
Feb 08, 2010	31.00	31.34	30.33	30.35	2,752,696	-0.47(-1.51%)
Feb 05, 2010	30.49	30.96	29.90	30.82	5,532,228	+0.38(+1.24%)
Feb 04, 2010	31.42	31.98	30.44	30.44	3,606,580	-1.53(-4.79%)
Feb 03, 2010	32.07	32.33	31.80	31.97	2,340,130	-0.30(-0.92%)
Feb 02, 2010	32.26	32.53	31.97	32.27	2,761,063	+0.09(+0.27%)
Feb 01, 2010	31.39	32.25	31.13	32.18	3,560,866	+0.89(+2.84%)
Jan 29, 2010	32.19	32.29	31.01	31.29	4,223,318	-0.62(-1.94%)
Jan 28, 2010	33.85	34.13	30.78	31.91	8,018,456	-1.28(-3.86%)
Jan 27, 2010	32.58	33.30	32.22	33.19	3,252,061	+0.79(+2.45%)
Jan 26, 2010	32.50	32.96	32.11	32.39	3,665,857	-0.21(-0.64%)
Jan 25, 2010	32.21	32.77	32.07	32.60	2,476,944	+0.67(+2.09%)
Jan 22, 2010	32.64	32.78	31.83	31.93	2,896,335	-0.81(-2.47%)
Jan 21, 2010	33.67	33.69	32.62	32.74	3,139,047	-0.91(-2.70%)
Jan 20, 2010	33.99	33.99	33.30	33.65	2,338,143	-0.59(-1.71%)
Jan 19, 2010	33.77	34.34	33.64	34.24	1,894,303	+0.44(+1.29%)
Jan 15, 2010	34.56	33.80	33.80	33.80	2,629,034	-0.75(-2.17%)
Jan 14, 2010	34.63	34.72	34.17	34.55	1,889,105	-0.21(-0.62%)
Jan 13, 2010	34.32	34.86	34.15	34.77	2,342,075	+0.34(+0.99%)
Jan 12, 2010	33.99	34.68	33.90	34.43	2,547,860	+0.20(+0.57%)
Jan 11, 2010	34.05	34.55	34.02	34.23	1,742,683	+0.24(+0.70%)
Jan 08, 2010	34.02	34.06	33.56	33.99	2,132,273	-0.13(-0.39%)
Jan 07, 2010	34.12	34.39	33.77	34.12	1,661,722	-0.03(-0.07%)
Jan 06, 2010	34.63	34.73	34.04	34.15	2,406,891	-0.54(-1.56%)
Jan 05, 2010	34.08	34.70	33.82	34.69	2,488,822	+0.38(+1.12%)
Jan 04, 2010	33.91	34.90	33.50	34.31	3,695,070	+0.73(+2.16%)
Dec 31, 2009	33.89	33.58	33.58	33.58	1,167,120	-0.33(-0.99%)
Dec 30, 2009	33.65	33.96	33.44	33.91	1,445,256	+0.27(+0.81%)
Dec 29, 2009	33.84	34.02	33.58	33.64	1,537,124	-0.17(-0.50%)
Dec 28, 2009	34.09	34.32	33.69	33.81	1,078,952	-0.34(-1.00%)
Dec 24, 2009	33.75	34.34	33.75	34.15	786,019	+0.37(+1.08%)
Dec 23, 2009	33.83	33.92	33.56	33.79	1,712,789	+0.13(+0.37%)
Dec 22, 2009	33.47	33.74	33.25	33.66	2,390,830	+0.32(+0.95%)
Dec 21, 2009	33.65	33.83	33.21	33.35	3,732,589	-0.25(-0.73%)
Dec 18, 2009	32.99	33.64	32.75	33.59	5,816,591	+0.94(+2.88%)
Dec 17, 2009	32.07	32.93	31.95	32.65	3,997,653	+0.01(+0.04%)
Dec 16, 2009	32.04	32.94	31.98	32.64	5,007,680	+1.09(+3.46%)
Dec 15, 2009	31.35	31.62	31.29	31.55	3,761,628	+0.06(+0.18%)
Dec 14, 2009	31.63	31.69	31.34	31.49	3,755,724	-0.08(-0.24%)
Dec 11, 2009	31.49	31.69	31.00	31.57	3,450,528	+0.23(+0.74%)
Dec 10, 2009	31.23	31.53	31.15	31.34	4,984,587	+0.92(+3.03%)
Dec 09, 2009	30.80	30.90	30.29	30.41	2,851,432	-0.43(-1.40%)
Dec 08, 2009	30.43	30.99	30.22	30.85	3,151,157	+0.35(+1.15%)
Dec 07, 2009	31.16	31.17	30.32	30.49	2,965,727	-0.71(-2.27%)
Dec 04, 2009	31.52	31.73	30.63	31.20	3,715,652	+0.20(+0.65%)
Dec 03, 2009	31.05	31.44	30.95	31.00	4,336,731	+0.01(+0.04%)
Dec 02, 2009	30.56	31.23	30.37	30.99	2,673,547	+0.49(+1.60%)

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.