Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	34.84	35.47	34.83	35.33	1,119,446	-0.15(-0.41%)
Feb 25, 2010	35.06	35.51	34.44	35.48	2,309,050	+0.32(+0.91%)
Feb 24, 2010	35.22	35.48	34.98	35.16	946,841	+0.13(+0.36%)
Feb 23, 2010	35.38	35.46	34.97	35.03	896,009	-0.35(-0.99%)
Feb 22, 2010	35.53	35.75	35.08	35.38	1,190,648	-0.22(-0.63%)
Feb 19, 2010	35.69	35.83	35.38	35.60	1,137,385	-0.04(-0.11%)
Feb 18, 2010	35.84	36.06	35.43	35.64	1,316,790	-0.09(-0.25%)
Feb 17, 2010	35.94	36.27	35.61	35.73	1,233,297	-0.44(-1.21%)
Feb 16, 2010	36.01	36.20	35.42	36.17	1,147,418	+0.17(+0.46%)
Feb 12, 2010	35.46	36.00	36.00	36.00	1,362,305	+0.37(+1.04%)
Feb 11, 2010	34.63	35.99	34.53	35.63	1,433,633	+1.01(+2.92%)
Feb 10, 2010	34.34	34.83	33.99	34.62	1,133,538	-0.23(-0.67%)
Feb 09, 2010	34.53	35.02	34.38	34.85	1,684,284	+0.16(+0.45%)
Feb 08, 2010	34.56	35.07	34.05	34.70	1,241,740	+0.18(+0.54%)
Feb 05, 2010	34.22	35.81	33.32	34.51	4,660,555	-1.11(-3.11%)
Feb 04, 2010	36.40	36.47	35.40	35.62	2,260,346	-1.20(-3.25%)
Feb 03, 2010	36.78	37.29	36.12	36.82	2,826,755	+0.02(+0.05%)
Feb 02, 2010	36.11	36.89	35.75	36.80	1,087,003	+0.57(+1.58%)
Feb 01, 2010	35.70	36.51	35.54	36.23	1,691,151	+0.54(+1.50%)
Jan 29, 2010	35.34	36.55	35.34	35.69	1,997,578	+0.38(+1.07%)
Jan 28, 2010	36.24	37.29	34.93	35.31	2,549,827	-0.72(-2.00%)
Jan 27, 2010	35.03	36.08	34.86	36.03	2,494,824	+0.74(+2.09%)
Jan 26, 2010	35.15	35.84	34.73	35.29	1,843,539	-0.17(-0.47%)
Jan 25, 2010	35.72	35.99	35.26	35.46	1,602,581	-0.05(-0.14%)
Jan 22, 2010	36.39	37.13	35.41	35.51	2,634,303	-1.01(-2.77%)
Jan 21, 2010	36.74	37.33	36.47	36.52	3,221,108	-0.15(-0.40%)
Jan 20, 2010	36.90	37.21	36.02	36.66	3,408,716	-0.39(-1.05%)
Jan 19, 2010	37.87	38.19	36.22	37.05	3,911,348	-0.90(-2.38%)
Jan 15, 2010	38.23	37.96	37.96	37.96	2,992,713	-0.01(-0.03%)
Jan 14, 2010	39.06	39.23	37.39	37.97	3,742,460	-1.44(-3.65%)
Jan 13, 2010	38.58	39.79	37.73	39.41	12,683,334	+1.30(+3.42%)
Jan 12, 2010	32.81	38.17	32.19	38.10	16,467,083	+5.20(+15.82%)
Jan 11, 2010	32.39	33.10	32.15	32.90	2,276,956	+0.65(+2.02%)
Jan 08, 2010	31.71	32.37	31.21	32.25	2,756,618	+0.37(+1.16%)
Jan 07, 2010	31.36	32.31	31.13	31.88	9,313,631	+0.54(+1.71%)
Jan 06, 2010	29.42	31.55	29.42	31.34	4,179,502	+1.82(+6.16%)
Jan 05, 2010	29.54	29.67	28.95	29.52	3,124,723	-0.19(-0.65%)
Jan 04, 2010	30.27	30.38	29.59	29.72	1,843,915	-0.13(-0.42%)
Dec 31, 2009	30.05	29.84	29.84	29.84	670,872	+0.01(+0.03%)
Dec 30, 2009	29.77	30.12	29.67	29.83	850,961	-0.01(-0.03%)
Dec 29, 2009	29.84	29.98	29.59	29.84	1,287,058	+0.20(+0.69%)
Dec 28, 2009	29.31	29.83	29.31	29.64	1,059,276	+0.32(+1.09%)
Dec 24, 2009	28.94	29.46	28.77	29.32	607,783	+0.42(+1.45%)
Dec 23, 2009	28.41	29.01	28.41	28.90	1,534,115	+0.54(+1.92%)
Dec 22, 2009	27.68	28.39	27.46	28.36	1,689,166	+0.77(+2.79%)
Dec 21, 2009	27.25	27.66	26.99	27.59	1,309,777	+0.47(+1.72%)
Dec 18, 2009	26.67	27.23	26.64	27.12	1,684,199	+0.60(+2.27%)
Dec 17, 2009	27.26	27.26	26.41	26.52	2,864,088	-0.63(-2.33%)
Dec 16, 2009	27.72	27.72	27.13	27.15	1,813,961	-0.31(-1.13%)
Dec 15, 2009	27.66	27.68	27.31	27.46	1,568,756	-0.17(-0.60%)
Dec 14, 2009	27.29	27.68	26.74	27.63	2,574,187	+1.27(+4.84%)
Dec 11, 2009	26.93	27.13	26.29	26.35	2,259,705	-0.48(-1.78%)
Dec 10, 2009	26.53	26.98	26.41	26.83	2,056,377	+0.34(+1.29%)
Dec 09, 2009	26.78	26.84	26.14	26.49	3,181,209	-0.47(-1.73%)
Dec 08, 2009	27.27	27.33	26.85	26.96	3,681,984	-0.61(-2.22%)
Dec 07, 2009	27.24	28.05	27.24	27.57	2,436,477	+0.02(+0.07%)
Dec 04, 2009	28.39	28.39	26.88	27.55	4,973,233	-0.64(-2.28%)
Dec 03, 2009	28.53	28.75	27.87	28.19	3,555,602	-0.19(-0.69%)
Dec 02, 2009	29.02	29.02	28.19	28.39	3,318,804	-0.54(-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.