Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	34.30	34.68	34.27	34.49	1,734,897	+0.08(+0.23%)
Feb 25, 2010	33.56	34.49	33.40	34.41	1,986,598	+0.40(+1.18%)
Feb 24, 2010	33.76	34.28	33.76	34.01	1,033,673	+0.17(+0.50%)
Feb 23, 2010	33.82	33.98	33.51	33.84	2,451,602	-0.03(-0.09%)
Feb 22, 2010	35.00	35.20	33.82	33.87	2,855,621	-0.92(-2.64%)
Feb 19, 2010	35.08	35.35	34.77	34.79	2,106,746	-0.16(-0.46%)
Feb 18, 2010	34.66	35.08	34.49	34.95	1,581,795	+0.40(+1.16%)
Feb 17, 2010	34.74	35.53	34.49	34.55	3,945,157	-0.13(-0.37%)
Feb 16, 2010	33.85	34.82	33.85	34.68	2,018,530	+1.00(+2.97%)
Feb 12, 2010		33.68	33.68	33.68	0	+0.61(+1.84%)
Feb 11, 2010	32.67	33.19	32.45	33.07	2,232,325	+0.60(+1.85%)
Feb 10, 2010	33.14	33.14	32.11	32.47	2,132,336	-0.40(-1.22%)
Feb 09, 2010	32.70	33.20	32.70	32.87	2,059,014	+0.25(+0.77%)
Feb 08, 2010	32.79	33.25	32.41	32.62	1,661,573	+0.07(+0.22%)
Feb 05, 2010	33.01	33.09	31.77	32.55	2,341,445	-0.41(-1.24%)
Feb 04, 2010	34.10	34.22	32.87	32.96	2,871,763	-1.35(-3.93%)
Feb 03, 2010	34.20	34.50	33.99	34.31	3,746,710	+0.06(+0.18%)
Feb 02, 2010	34.00	34.28	33.53	34.25	2,134,020	+0.66(+1.96%)
Feb 01, 2010	33.11	33.62	33.02	33.59	1,437,658	+0.89(+2.72%)
Jan 29, 2010	33.39	33.84	32.62	32.70	2,481,544	-0.40(-1.21%)
Jan 28, 2010	33.53	33.64	32.41	33.10	2,356,462	-0.34(-1.02%)
Jan 27, 2010	33.55	33.77	32.87	33.44	2,353,663	-0.32(-0.95%)
Jan 26, 2010	34.10	34.27	33.75	33.76	2,006,059	-0.61(-1.77%)
Jan 25, 2010	34.50	34.72	34.10	34.37	1,741,515	+0.22(+0.64%)
Jan 22, 2010	34.05	34.68	33.80	34.15	3,136,142	+0.10(+0.29%)
Jan 21, 2010	35.31	35.56	34.05	34.05	3,978,660	-1.34(-3.79%)
Jan 20, 2010	35.40	35.53	34.89	35.39	2,123,140	-0.25(-0.70%)
Jan 19, 2010	35.73	35.75	35.33	35.64	1,112,569	-0.03(-0.08%)
Jan 18, 2010	35.37	35.89	35.36	35.67	591,747	+0.46(+1.31%)
Jan 15, 2010	35.80	36.03	35.14	35.21	1,774,421	-0.59(-1.65%)
Jan 14, 2010	36.51	36.65	35.76	35.80	2,022,816	-0.52(-1.43%)
Jan 13, 2010	35.90	36.38	35.25	36.32	2,435,724	+0.74(+2.08%)
Jan 12, 2010	35.06	35.87	35.06	35.58	2,935,370	+0.06(+0.17%)
Jan 11, 2010	36.48	36.53	35.06	35.52	2,896,863	-0.46(-1.28%)
Jan 08, 2010	35.94	36.04	35.38	35.98	1,819,803	-0.04(-0.11%)
Jan 07, 2010	36.15	36.19	35.61	36.02	1,961,588	-0.13(-0.36%)
Jan 06, 2010	36.15	36.28	35.71	36.15	2,082,644	+0.22(+0.61%)
Jan 05, 2010	35.79	36.18	35.13	35.93	2,261,170	+0.22(+0.62%)
Jan 04, 2010	34.40	35.72	34.40	35.71	2,308,611	+1.60(+4.69%)
Dec 31, 2009		34.11	34.11	34.11	0	-0.15(-0.44%)
Dec 30, 2009	34.17	34.46	34.10	34.26	709,271	+0.11(+0.32%)
Dec 29, 2009	34.78	34.89	34.15	34.15	1,043,765	-0.34(-0.99%)
Dec 24, 2009	33.72	34.57	33.72	34.49	1,023,353	+0.64(+1.89%)
Dec 23, 2009	33.40	33.85	33.37	33.85	1,301,239	+0.57(+1.71%)
Dec 22, 2009	33.40	33.41	32.97	33.28	2,559,423	+0.06(+0.18%)
Dec 21, 2009	33.11	33.28	32.69	33.22	1,904,338	+0.85(+2.63%)
Dec 18, 2009	32.70	33.15	32.37	32.37	4,363,916	-0.23(-0.71%)
Dec 17, 2009	32.54	32.90	32.26	32.60	2,263,894	+0.02(+0.06%)
Dec 16, 2009	32.21	33.09	32.21	32.58	2,597,674	+0.30(+0.93%)
Dec 15, 2009	31.90	32.49	31.62	32.28	2,568,742	+0.73(+2.31%)
Dec 14, 2009	31.87	31.55	31.23	31.55	3,279,918	+1.53(+5.10%)
Dec 11, 2009	29.75	30.13	29.69	30.02	2,031,547	+0.46(+1.56%)
Dec 10, 2009	29.70	29.75	29.29	29.56	3,321,215	-0.10(-0.34%)
Dec 09, 2009	30.00	30.00	29.28	29.66	2,677,496	+0.40(+1.37%)
Dec 08, 2009	29.39	29.54	28.95	29.26	2,537,566	-0.12(-0.41%)
Dec 07, 2009	29.40	29.75	29.02	29.38	2,574,543	+0.13(+0.44%)
Dec 04, 2009	29.36	30.00	28.75	29.25	4,462,817	+0.44(+1.53%)
Dec 03, 2009	29.40	29.89	28.62	28.81	4,657,207	-27.62(-48.95%)
Dec 02, 2009	57.70	57.80	56.00	56.43	3,370,326	-1.20(-2.08%)

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.