Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	35.82	36.46	35.81	36.32	1,088,956	-0.15(-0.41%)
Feb 25, 2010	36.04	36.50	35.40	36.47	2,246,158	+0.33(+0.91%)
Feb 24, 2010	36.21	36.47	35.96	36.14	921,052	+0.13(+0.36%)
Feb 23, 2010	36.37	36.45	35.95	36.01	871,605	-0.36(-0.99%)
Feb 22, 2010	36.53	36.75	36.06	36.37	1,158,218	-0.23(-0.63%)
Feb 19, 2010	36.69	36.83	36.38	36.60	1,106,406	-0.04(-0.11%)
Feb 18, 2010	36.84	37.07	36.42	36.64	1,280,925	-0.09(-0.25%)
Feb 17, 2010	36.95	37.29	36.60	36.73	1,199,706	-0.45(-1.21%)
Feb 16, 2010	37.02	37.21	36.41	37.18	1,116,166	+0.17(+0.46%)
Feb 12, 2010	36.45	37.01	37.01	37.01	1,325,200	+0.38(+1.04%)
Feb 11, 2010	35.60	37.00	35.50	36.63	1,394,585	+1.04(+2.92%)
Feb 10, 2010	35.30	35.81	34.94	35.59	1,102,664	-0.24(-0.67%)
Feb 09, 2010	35.50	36.00	35.34	35.83	1,638,409	+0.16(+0.45%)
Feb 08, 2010	35.53	36.05	35.00	35.67	1,207,919	+0.19(+0.54%)
Feb 05, 2010	35.18	36.81	34.25	35.48	4,533,614	-1.14(-3.11%)
Feb 04, 2010	37.42	37.49	36.39	36.62	2,198,781	-1.23(-3.25%)
Feb 03, 2010	37.81	38.33	37.13	37.85	2,749,762	+0.02(+0.05%)
Feb 02, 2010	37.12	37.92	36.75	37.83	1,057,396	+0.59(+1.58%)
Feb 01, 2010	36.70	37.53	36.54	37.24	1,645,089	+0.55(+1.50%)
Jan 29, 2010	36.33	37.57	36.33	36.69	1,943,170	+0.39(+1.07%)
Jan 28, 2010	37.25	38.33	35.91	36.30	2,480,377	-0.74(-2.00%)
Jan 27, 2010	36.01	37.09	35.84	37.04	2,426,872	+0.76(+2.09%)
Jan 26, 2010	36.13	36.84	35.70	36.28	1,793,326	-0.17(-0.47%)
Jan 25, 2010	36.72	37.00	36.25	36.45	1,558,931	-0.05(-0.14%)
Jan 22, 2010	37.41	38.17	36.40	36.50	2,562,552	-1.04(-2.77%)
Jan 21, 2010	37.77	38.38	37.49	37.54	3,133,374	-0.15(-0.40%)
Jan 20, 2010	37.93	38.25	37.03	37.69	3,315,872	-0.40(-1.05%)
Jan 19, 2010	38.93	39.26	37.23	38.09	3,804,814	-0.93(-2.38%)
Jan 15, 2010	39.30	39.02	39.02	39.02	2,911,200	-0.01(-0.03%)
Jan 14, 2010	40.15	40.33	38.44	39.03	3,640,526	-1.48(-3.65%)
Jan 13, 2010	39.66	40.90	38.79	40.51	12,337,874	+1.34(+3.42%)
Jan 12, 2010	33.73	39.24	33.09	39.17	16,018,563	+5.35(+15.82%)
Jan 11, 2010	33.30	34.03	33.05	33.82	2,214,938	+0.67(+2.02%)
Jan 08, 2010	32.60	33.28	32.08	33.15	2,681,535	+0.38(+1.16%)
Jan 07, 2010	32.24	33.21	32.00	32.77	9,059,952	+0.55(+1.71%)
Jan 06, 2010	30.24	32.43	30.24	32.22	4,065,664	+1.87(+6.16%)
Jan 05, 2010	30.37	30.50	29.76	30.35	3,039,614	-0.20(-0.65%)
Jan 04, 2010	31.12	31.23	30.42	30.55	1,793,692	-0.13(-0.42%)
Dec 31, 2009	30.89	30.68	30.68	30.68	652,600	+0.01(+0.03%)
Dec 30, 2009	30.60	30.96	30.50	30.67	827,784	-0.01(-0.03%)
Dec 29, 2009	30.68	30.82	30.42	30.68	1,252,002	+0.21(+0.69%)
Dec 28, 2009	30.13	30.67	30.13	30.47	1,030,425	+0.33(+1.09%)
Dec 24, 2009	29.75	30.28	29.58	30.14	591,229	+0.43(+1.45%)
Dec 23, 2009	29.21	29.82	29.21	29.71	1,492,330	+0.56(+1.92%)
Dec 22, 2009	28.46	29.19	28.23	29.15	1,643,158	+0.79(+2.79%)
Dec 21, 2009	28.01	28.43	27.75	28.36	1,274,103	+0.48(+1.72%)
Dec 18, 2009	27.42	27.99	27.39	27.88	1,638,326	+0.62(+2.27%)
Dec 17, 2009	28.02	28.02	27.15	27.26	2,786,078	-0.65(-2.33%)
Dec 16, 2009	28.50	28.50	27.89	27.91	1,764,554	-0.32(-1.13%)
Dec 15, 2009	28.43	28.45	28.07	28.23	1,526,028	-0.17(-0.60%)
Dec 14, 2009	28.05	28.46	27.49	28.40	2,504,073	+1.31(+4.84%)
Dec 11, 2009	27.68	27.89	27.03	27.09	2,198,157	-0.49(-1.78%)
Dec 10, 2009	27.27	27.74	27.15	27.58	2,000,367	+0.35(+1.29%)
Dec 09, 2009	27.53	27.59	26.87	27.23	3,094,562	-0.48(-1.73%)
Dec 08, 2009	28.03	28.09	27.60	27.71	3,581,697	-0.63(-2.22%)
Dec 07, 2009	28.00	28.84	28.00	28.34	2,370,114	+0.02(+0.07%)
Dec 04, 2009	29.18	29.18	27.63	28.32	4,837,776	-0.66(-2.28%)
Dec 03, 2009	29.33	29.55	28.65	28.98	3,458,757	-0.20(-0.69%)
Dec 02, 2009	29.83	29.83	28.98	29.18	3,228,409	-0.55(-1.85%)

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.