Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	38.12	38.17	37.56	38.01	2,386,977	-0.11(-0.30%)
Feb 25, 2010	37.78	38.16	37.42	38.12	2,261,964	-0.14(-0.35%)
Feb 24, 2010	38.49	38.66	38.00	38.26	2,556,973	+0.09(+0.22%)
Feb 23, 2010	38.66	38.84	37.88	38.17	3,718,039	-0.43(-1.11%)
Feb 22, 2010	38.32	38.71	38.00	38.60	2,280,609	+0.47(+1.23%)
Feb 19, 2010	37.62	38.47	37.62	38.13	2,480,633	+0.43(+1.13%)
Feb 18, 2010	37.81	37.83	37.61	37.70	1,447,822	-0.07(-0.19%)
Feb 17, 2010	37.81	38.08	37.47	37.78	1,887,483	+0.18(+0.47%)
Feb 16, 2010	37.34	37.98	37.34	37.60	2,119,919	+0.45(+1.21%)
Feb 12, 2010	37.40	37.15	37.15	37.15	3,388,032	-0.70(-1.85%)
Feb 11, 2010	36.80	37.99	36.68	37.85	3,554,258	+0.90(+2.43%)
Feb 10, 2010	37.06	37.43	36.57	36.95	2,671,646	-0.59(-1.58%)
Feb 09, 2010	37.52	38.26	37.14	37.54	3,801,862	+0.42(+1.13%)
Feb 08, 2010	37.53	37.75	37.07	37.12	2,870,935	-0.26(-0.69%)
Feb 05, 2010	37.89	38.55	36.46	37.38	3,974,660	-0.58(-1.52%)
Feb 04, 2010	38.00	38.45	37.54	37.95	5,554,944	-0.21(-0.54%)
Feb 03, 2010	37.66	38.76	36.71	38.16	12,244,578	-2.77(-6.76%)
Feb 02, 2010	40.80	41.01	40.40	40.93	2,063,565	+0.01(+0.03%)
Feb 01, 2010	40.51	41.09	40.40	40.91	1,377,010	+0.55(+1.36%)
Jan 29, 2010	40.40	40.83	40.36	40.36	2,143,493	+0.06(+0.16%)
Jan 28, 2010	41.08	41.08	40.06	40.30	1,645,941	-0.66(-1.60%)
Jan 27, 2010	40.51	41.05	40.36	40.95	1,236,354	+0.26(+0.63%)
Jan 26, 2010	40.76	41.05	40.58	40.70	1,890,010	-0.26(-0.63%)
Jan 25, 2010	40.98	41.23	40.48	40.95	1,637,643	+0.08(+0.19%)
Jan 22, 2010	41.13	41.45	40.80	40.88	2,186,011	-0.20(-0.49%)
Jan 21, 2010	41.12	41.60	40.61	41.08	2,327,815	-0.11(-0.26%)
Jan 20, 2010	41.00	41.23	40.55	41.18	1,624,282	-0.25(-0.60%)
Jan 19, 2010	41.13	41.67	41.08	41.43	1,488,791	+0.29(+0.71%)
Jan 15, 2010	40.99	41.14	41.14	41.14	2,234,182	+0.07(+0.17%)
Jan 14, 2010	40.64	41.25	40.64	41.07	1,147,790	+0.21(+0.52%)
Jan 13, 2010	40.63	40.96	40.16	40.85	2,123,093	+0.24(+0.58%)
Jan 12, 2010	40.96	41.08	40.48	40.62	2,000,242	-0.52(-1.26%)
Jan 11, 2010	40.98	41.27	40.78	41.14	1,721,880	+0.12(+0.30%)
Jan 08, 2010	40.41	41.07	40.34	41.02	1,869,422	+0.54(+1.34%)
Jan 07, 2010	40.68	40.73	40.04	40.48	2,721,177	-0.39(-0.96%)
Jan 06, 2010	41.21	41.33	40.77	40.87	2,364,707	-0.55(-1.33%)
Jan 05, 2010	42.18	42.40	40.90	41.42	3,300,794	-0.88(-2.07%)
Jan 04, 2010	42.21	42.52	42.01	42.29	1,154,491	+0.43(+1.04%)
Dec 31, 2009	42.49	41.86	41.86	41.86	1,138,837	-0.71(-1.66%)
Dec 30, 2009	42.76	42.76	42.34	42.57	920,756	+0.15(+0.35%)
Dec 29, 2009	42.21	42.49	42.02	42.42	1,203,037	+0.33(+0.78%)
Dec 28, 2009	42.05	42.18	41.71	42.09	780,312	+0.18(+0.42%)
Dec 24, 2009	41.86	42.01	41.47	41.91	339,144	+0.19(+0.44%)
Dec 23, 2009	41.88	41.95	41.36	41.72	903,575	-0.11(-0.26%)
Dec 22, 2009	41.85	41.96	41.60	41.83	986,206	+0.03(+0.07%)
Dec 21, 2009	41.72	42.27	41.55	41.80	1,156,493	+0.33(+0.79%)
Dec 18, 2009	41.51	41.99	41.14	41.47	2,833,564	+0.29(+0.69%)
Dec 17, 2009	41.95	42.07	41.09	41.19	4,292,413	-1.11(-2.63%)
Dec 16, 2009	42.62	42.94	42.22	42.30	1,664,979	-0.26(-0.60%)
Dec 15, 2009	41.87	42.94	41.63	42.56	2,722,553	+0.48(+1.13%)
Dec 14, 2009	42.09	42.16	41.47	42.08	1,739,841	+0.67(+1.62%)
Dec 11, 2009	41.34	41.60	41.09	41.41	1,494,542	+0.29(+0.71%)
Dec 10, 2009	40.98	41.30	40.90	41.12	1,212,633	+0.16(+0.40%)
Dec 09, 2009	40.75	41.03	40.41	40.95	1,295,434	+0.04(+0.09%)
Dec 08, 2009	40.72	41.13	40.33	40.92	1,746,337	+0.11(+0.26%)
Dec 07, 2009	41.11	41.26	40.53	40.81	1,715,467	-0.41(-0.99%)
Dec 04, 2009	41.24	41.85	40.77	41.22	1,618,594	+0.43(+1.07%)
Dec 03, 2009	41.23	41.42	40.73	40.78	1,660,363	-0.35(-0.85%)
Dec 02, 2009	40.36	41.23	40.36	41.13	2,835,382	+0.98(+2.45%)

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.