Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	29.42	29.42	29.04	29.18	3,062,819	+0.20(+0.70%)
Feb 25, 2010	29.09	29.35	28.86	28.98	6,475,170	-0.66(-2.21%)
Feb 24, 2010	29.10	29.66	28.98	29.63	3,374,110	+0.40(+1.37%)
Feb 23, 2010	29.38	29.52	28.87	29.23	2,504,865	-0.28(-0.94%)
Feb 22, 2010	29.30	29.72	29.24	29.51	2,106,930	+0.25(+0.85%)
Feb 19, 2010	28.87	29.44	28.84	29.26	3,268,006	+0.26(+0.90%)
Feb 18, 2010	28.98	29.08	28.82	29.00	2,237,381	-0.03(-0.10%)
Feb 17, 2010	28.76	29.14	28.63	29.03	2,969,290	+0.41(+1.43%)
Feb 16, 2010	27.89	28.63	27.93	28.62	2,694,242	+0.73(+2.61%)
Feb 12, 2010	27.48	27.89	27.89	27.89	3,500,071	+0.15(+0.53%)
Feb 11, 2010	28.00	28.06	27.63	27.74	3,531,722	-0.35(-1.25%)
Feb 10, 2010	27.37	28.25	27.37	28.09	4,146,647	+0.57(+2.07%)
Feb 09, 2010	27.32	27.63	26.84	27.53	4,783,653	+0.51(+1.88%)
Feb 08, 2010	27.30	27.59	27.02	27.02	3,626,316	-0.51(-1.85%)
Feb 05, 2010	27.23	27.65	26.23	27.53	4,497,959	+0.23(+0.82%)
Feb 04, 2010	28.56	28.70	27.30	27.30	5,764,098	-1.14(-4.01%)
Feb 03, 2010	28.85	29.03	28.32	28.44	3,215,490	-0.57(-1.98%)
Feb 02, 2010	29.01	29.40	28.72	29.01	2,784,047	+0.30(+1.05%)
Feb 01, 2010	27.94	28.90	27.87	28.71	2,967,836	+0.96(+3.46%)
Jan 29, 2010	29.10	29.14	27.58	27.75	5,562,472	-1.26(-4.33%)
Jan 28, 2010	29.88	29.96	29.01	29.01	2,796,162	-0.68(-2.30%)
Jan 27, 2010	29.13	29.70	28.94	29.69	2,745,444	+0.59(+2.02%)
Jan 26, 2010	29.16	29.67	28.95	29.10	2,750,960	-0.24(-0.82%)
Jan 25, 2010	29.23	29.72	29.08	29.34	2,123,704	+0.49(+1.69%)
Jan 22, 2010	29.52	29.70	28.79	28.85	4,088,590	-0.72(-2.43%)
Jan 21, 2010	30.39	30.59	29.27	29.57	3,605,521	-0.83(-2.74%)
Jan 20, 2010	30.30	30.44	29.99	30.41	2,371,715	-0.12(-0.38%)
Jan 19, 2010	30.11	30.62	29.96	30.52	2,875,177	+0.32(+1.06%)
Jan 15, 2010	30.33	30.20	30.20	30.20	2,780,252	-0.29(-0.95%)
Jan 14, 2010	30.47	30.62	30.18	30.49	2,340,308	-0.14(-0.45%)
Jan 13, 2010	30.41	30.68	30.06	30.63	4,060,503	+0.37(+1.22%)
Jan 12, 2010	30.52	30.79	29.99	30.26	3,736,311	-0.49(-1.60%)
Jan 11, 2010	30.46	31.19	30.41	30.75	4,837,635	+0.39(+1.29%)
Jan 08, 2010	30.03	30.41	30.00	30.36	2,016,709	+0.11(+0.36%)
Jan 07, 2010	29.97	30.44	29.83	30.25	4,124,090	+0.23(+0.75%)
Jan 06, 2010	30.02	30.15	29.65	30.03	4,926,513	+0.41(+1.40%)
Jan 05, 2010	28.86	29.62	28.83	29.62	3,833,858	+0.67(+2.33%)
Jan 04, 2010	28.37	29.01	28.24	28.94	3,084,910	+0.77(+2.73%)
Dec 31, 2009	28.38	28.17	28.17	28.17	1,649,052	-0.17(-0.61%)
Dec 30, 2009	28.21	28.37	28.19	28.35	1,451,299	-0.06(-0.20%)
Dec 29, 2009	28.80	28.80	28.38	28.40	1,297,297	-0.25(-0.86%)
Dec 28, 2009	28.69	28.77	28.45	28.65	1,145,930	-0.03(-0.10%)
Dec 24, 2009	28.55	28.72	28.44	28.68	570,994	+0.22(+0.77%)
Dec 23, 2009	28.21	28.55	28.08	28.46	1,781,261	+0.26(+0.93%)
Dec 22, 2009	27.88	28.27	27.86	28.20	1,531,511	+0.27(+0.96%)
Dec 21, 2009	27.66	28.11	27.61	27.93	3,684,586	+0.36(+1.32%)
Dec 18, 2009	27.68	27.85	27.40	27.57	4,565,609	+0.13(+0.48%)
Dec 17, 2009	27.38	27.82	27.36	27.44	2,569,503	-0.80(-2.83%)
Dec 16, 2009	27.93	28.34	27.55	28.24	4,311,494	+0.37(+1.33%)
Dec 15, 2009	28.26	28.62	27.81	27.87	4,395,024	-0.46(-1.64%)
Dec 14, 2009	28.31	28.38	28.13	28.33	2,006,421	+0.44(+1.56%)
Dec 11, 2009	27.36	28.00	27.36	27.90	3,562,978	+0.54(+1.99%)
Dec 10, 2009	27.21	27.56	27.10	27.35	4,337,013	+0.30(+1.10%)
Dec 09, 2009	27.15	27.16	26.81	27.05	2,963,476	-0.10(-0.37%)
Dec 08, 2009	27.35	27.57	27.07	27.16	2,362,784	-0.40(-1.45%)
Dec 07, 2009	27.71	28.14	27.48	27.55	2,036,898	-0.30(-1.09%)
Dec 04, 2009	28.06	28.23	27.38	27.86	2,544,194	+0.12(+0.44%)
Dec 03, 2009	28.51	28.71	27.67	27.74	3,491,582	-0.47(-1.67%)
Dec 02, 2009	28.31	28.38	27.94	28.21	3,145,185	-0.04(-0.13%)

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.