Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	35.05	35.26	34.49	35.25	352,086	+0.55(+1.59%)
Feb 25, 2010	34.00	34.89	33.51	34.70	914,678	+0.14(+0.41%)
Feb 24, 2010	34.34	35.04	34.31	34.56	363,458	+0.70(+2.07%)
Feb 23, 2010	35.21	35.21	33.86	33.86	498,193	-1.37(-3.89%)
Feb 22, 2010	35.44	35.67	35.16	35.23	311,772	+0.07(+0.20%)
Feb 19, 2010	34.91	35.52	34.86	35.16	266,265	-0.17(-0.48%)
Feb 18, 2010	35.01	35.50	34.74	35.33	294,955	+0.02(+0.06%)
Feb 17, 2010	35.39	35.60	34.88	35.31	431,006	+0.34(+0.99%)
Feb 16, 2010	34.43	35.15	34.43	34.97	367,197	+1.12(+3.32%)
Feb 12, 2010		33.84	33.84	33.84	0	+0.19(+0.56%)
Feb 11, 2010	32.55	33.96	32.55	33.65	899,879	+1.37(+4.24%)
Feb 10, 2010	32.33	32.71	31.71	32.28	317,138	+0.00(+0.00%)
Feb 09, 2010	31.97	32.82	31.82	32.28	1,228,635	+1.07(+3.43%)
Feb 08, 2010	31.82	32.04	31.16	31.21	399,676	-0.62(-1.95%)
Feb 05, 2010	31.76	31.98	30.69	31.83	1,945,483	-0.15(-0.47%)
Feb 04, 2010	33.82	33.82	31.97	31.98	829,040	-2.25(-6.57%)
Feb 03, 2010	34.25	34.87	34.15	34.23	1,116,639	+0.02(+0.06%)
Feb 02, 2010	34.08	34.35	33.29	34.21	462,870	+0.30(+0.88%)
Feb 01, 2010	32.96	33.95	32.82	33.91	455,318	+1.06(+3.23%)
Jan 29, 2010	34.35	34.65	32.33	32.85	1,136,242	-1.57(-4.56%)
Jan 28, 2010	35.00	35.25	33.73	34.42	624,174	-0.26(-0.75%)
Jan 27, 2010	34.60	34.93	33.44	34.68	1,013,724	-0.40(-1.14%)
Jan 26, 2010	35.00	35.73	34.26	35.08	779,485	-0.50(-1.41%)
Jan 25, 2010	35.38	36.35	35.31	35.58	868,284	+0.65(+1.86%)
Jan 22, 2010	35.52	36.20	34.63	34.93	872,602	-1.06(-2.95%)
Jan 21, 2010	37.79	37.79	35.71	35.99	1,836,304	-2.39(-6.23%)
Jan 20, 2010	38.66	38.79	37.80	38.38	539,401	-1.13(-2.86%)
Jan 19, 2010	38.86	39.56	38.67	39.51	698,694	+0.68(+1.75%)
Jan 15, 2010		38.83	38.83	38.83	0	-0.73(-1.85%)
Jan 14, 2010	39.75	39.89	39.24	39.56	457,650	-0.06(-0.15%)
Jan 13, 2010	39.61	39.77	38.79	39.62	590,674	+0.17(+0.43%)
Jan 12, 2010	39.68	39.85	39.11	39.45	818,238	-0.80(-1.99%)
Jan 11, 2010	41.44	41.55	40.17	40.25	856,902	-0.25(-0.62%)
Jan 08, 2010	40.00	40.68	39.75	40.50	727,624	+0.51(+1.28%)
Jan 07, 2010	39.94	40.17	39.43	39.99	1,031,363	-0.05(-0.12%)
Jan 06, 2010	39.43	40.26	39.43	40.04	1,060,752	+0.72(+1.83%)
Jan 05, 2010	38.31	39.32	38.24	39.32	994,444	+1.46(+3.86%)
Jan 04, 2010	36.82	37.95	36.72	37.86	395,572	+1.74(+4.82%)
Dec 31, 2009		36.12	36.12	36.12	0	+0.04(+0.11%)
Dec 30, 2009	35.90	36.24	35.85	36.08	229,079	-0.22(-0.61%)
Dec 29, 2009	36.97	37.00	36.18	36.30	294,015	-0.10(-0.27%)
Dec 28, 2009	36.52	36.85	36.32	36.40	513,360	+0.04(+0.11%)
Dec 24, 2009	36.50	36.58	36.35	36.36	128,389	+0.34(+0.94%)
Dec 23, 2009	35.89	36.24	35.60	36.02	342,026	+0.48(+1.35%)
Dec 22, 2009	35.02	35.63	34.91	35.54	672,057	+0.55(+1.57%)
Dec 21, 2009	34.56	35.25	34.56	34.99	286,191	+0.24(+0.69%)
Dec 18, 2009	34.52	34.92	34.21	34.75	265,160	+0.10(+0.29%)
Dec 17, 2009	34.86	34.89	34.40	34.65	210,573	-0.74(-2.09%)
Dec 16, 2009	35.46	35.71	35.20	35.39	347,089	+0.21(+0.60%)
Dec 15, 2009	35.05	35.39	34.76	35.18	221,106	+0.07(+0.20%)
Dec 14, 2009	34.95	35.11	34.84	35.11	260,842	+0.50(+1.44%)
Dec 11, 2009	34.60	34.72	34.34	34.61	268,974	+0.19(+0.55%)
Dec 10, 2009	34.05	34.53	34.04	34.42	279,484	+0.57(+1.68%)
Dec 09, 2009	33.62	34.03	33.25	33.85	315,086	+0.60(+1.80%)
Dec 08, 2009	33.53	33.66	33.09	33.25	599,325	-0.69(-2.03%)
Dec 07, 2009	33.74	34.42	33.70	33.94	303,814	-0.37(-1.08%)
Dec 04, 2009	35.38	35.61	33.82	34.31	1,121,710	-0.34(-0.98%)
Dec 03, 2009	35.18	35.45	34.55	34.65	702,788	-0.18(-0.52%)
Dec 02, 2009	35.09	35.37	34.50	34.83	424,636	-0.08(-0.23%)

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.