Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	39.24	39.48	38.71	38.80	1,861,333	-0.60(-1.52%)
Feb 25, 2010	38.86	39.45	38.44	39.40	1,317,363	-0.10(-0.24%)
Feb 24, 2010	38.81	39.71	38.81	39.50	1,708,772	+0.63(+1.61%)
Feb 23, 2010	39.13	39.26	38.55	38.87	1,764,624	-0.45(-1.14%)
Feb 22, 2010	39.51	39.68	39.11	39.32	889,571	+0.00(+0.00%)
Feb 19, 2010	39.11	39.50	38.86	39.32	1,383,709	-0.04(-0.10%)
Feb 18, 2010	38.58	39.44	38.58	39.36	980,742	+0.62(+1.60%)
Feb 17, 2010	38.59	38.81	38.19	38.74	1,343,088	+0.47(+1.23%)
Feb 16, 2010	37.00	38.36	36.85	38.27	2,295,363	+1.77(+4.85%)
Feb 12, 2010	36.34	36.50	36.50	36.50	1,314,500	-0.30(-0.82%)
Feb 11, 2010	36.25	36.86	36.06	36.80	1,505,950	+0.51(+1.41%)
Feb 10, 2010	36.72	36.84	36.07	36.29	1,326,045	-0.41(-1.12%)
Feb 09, 2010	36.74	37.11	36.18	36.70	1,783,748	+0.47(+1.30%)
Feb 08, 2010	36.01	36.85	35.39	36.23	1,974,002	+0.30(+0.83%)
Feb 05, 2010	36.22	36.30	35.02	35.93	2,339,860	-0.25(-0.69%)
Feb 04, 2010	37.17	37.38	36.17	36.18	1,749,968	-1.39(-3.70%)
Feb 03, 2010	37.86	38.45	37.36	37.57	1,871,570	+0.22(+0.59%)
Feb 02, 2010	37.22	37.90	36.80	37.35	3,221,987	-0.88(-2.29%)
Feb 01, 2010	38.05	38.38	37.92	38.23	1,851,984	+0.44(+1.15%)
Jan 29, 2010	38.19	39.19	37.68	37.79	1,793,066	-0.29(-0.76%)
Jan 28, 2010	39.69	39.74	37.88	38.08	2,287,349	-1.34(-3.40%)
Jan 27, 2010	39.54	39.90	38.76	39.42	2,451,043	+0.48(+1.23%)
Jan 26, 2010	41.09	41.09	38.89	38.94	2,359,766	-1.01(-2.53%)
Jan 25, 2010	39.88	40.28	39.55	39.95	2,594,503	+0.29(+0.73%)
Jan 22, 2010	39.71	40.44	39.18	39.66	3,511,301	-0.24(-0.60%)
Jan 21, 2010	40.08	40.30	39.37	39.90	3,164,170	-0.24(-0.60%)
Jan 20, 2010	40.20	40.25	39.60	40.14	2,065,810	-0.45(-1.11%)
Jan 19, 2010	40.32	40.59	40.04	40.59	1,488,086	+0.32(+0.79%)
Jan 15, 2010	40.90	40.27	40.27	40.27	1,556,700	-0.82(-2.00%)
Jan 14, 2010	40.92	41.36	40.67	41.09	1,056,636	+0.16(+0.39%)
Jan 13, 2010	41.15	41.42	40.02	40.93	1,592,363	-0.26(-0.63%)
Jan 12, 2010	40.91	41.39	40.33	41.19	1,558,318	-0.12(-0.29%)
Jan 11, 2010	41.97	42.22	41.26	41.31	1,510,422	-0.43(-1.03%)
Jan 08, 2010	41.63	42.08	41.42	41.74	1,917,662	-0.10(-0.24%)
Jan 07, 2010	40.46	41.94	40.44	41.84	3,467,339	+1.59(+3.95%)
Jan 06, 2010	38.85	40.30	38.80	40.25	2,579,421	+1.29(+3.31%)
Jan 05, 2010	38.45	39.00	38.23	38.96	1,510,270	+0.51(+1.33%)
Jan 04, 2010	38.10	38.46	37.93	38.45	1,728,435	+0.84(+2.23%)
Dec 31, 2009	37.95	37.61	37.61	37.61	1,046,100	-0.31(-0.82%)
Dec 30, 2009	38.47	38.47	37.75	37.92	1,093,957	-0.57(-1.48%)
Dec 29, 2009	38.64	38.76	38.41	38.49	965,141	+0.00(+0.00%)
Dec 28, 2009	38.65	38.97	38.36	38.49	1,096,149	-0.19(-0.49%)
Dec 24, 2009	38.49	38.99	38.48	38.68	596,573	+0.20(+0.52%)
Dec 23, 2009	38.19	38.52	37.91	38.48	1,815,394	+0.34(+0.89%)
Dec 22, 2009	37.68	38.43	37.63	38.14	1,601,339	+0.40(+1.06%)
Dec 21, 2009	38.18	38.18	37.42	37.74	1,721,577	+0.00(+0.00%)
Dec 18, 2009	37.41	38.04	37.26	37.74	2,930,195	+0.65(+1.75%)
Dec 17, 2009	37.01	37.23	36.75	37.09	2,318,848	-0.25(-0.67%)
Dec 16, 2009	37.02	37.59	36.89	37.34	5,949,210	+0.61(+1.66%)
Dec 15, 2009	35.65	37.04	35.43	36.73	3,793,098	+1.12(+3.15%)
Dec 14, 2009	35.24	35.67	35.19	35.61	2,474,226	+1.04(+3.01%)
Dec 11, 2009	34.85	34.85	34.30	34.57	1,328,170	-0.09(-0.26%)
Dec 10, 2009	34.88	34.98	34.30	34.66	2,733,148	+0.07(+0.20%)
Dec 09, 2009	34.19	34.60	33.70	34.59	2,711,707	+0.57(+1.68%)
Dec 08, 2009	34.89	34.89	33.70	34.02	3,885,251	-0.88(-2.52%)
Dec 07, 2009	35.14	35.25	34.60	34.90	1,764,733	-0.04(-0.11%)
Dec 04, 2009	35.21	35.72	33.90	34.94	3,066,125	+0.23(+0.66%)
Dec 03, 2009	35.28	35.77	34.67	34.71	2,696,805	-0.52(-1.48%)
Dec 02, 2009	35.16	35.71	35.00	35.23	2,452,746	+0.15(+0.43%)

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.