Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	28.08	28.14	27.34	27.70	9,653,066	-0.32(-1.15%)
Feb 25, 2010	27.50	28.08	27.09	28.02	8,884,281	-0.13(-0.45%)
Feb 24, 2010	28.32	28.71	27.88	28.14	8,620,788	+0.05(+0.16%)
Feb 23, 2010	29.11	29.23	27.89	28.10	10,447,162	-1.11(-3.80%)
Feb 22, 2010	29.74	29.76	29.12	29.21	8,070,221	-0.46(-1.56%)
Feb 19, 2010	28.94	30.13	28.90	29.67	10,524,012	+0.49(+1.67%)
Feb 18, 2010	28.40	29.29	28.28	29.18	9,312,713	+0.79(+2.78%)
Feb 17, 2010	28.75	28.75	28.23	28.39	7,448,769	-0.17(-0.59%)
Feb 16, 2010	28.08	28.61	27.92	28.56	11,150,580	+1.04(+3.79%)
Feb 12, 2010	26.99	27.52	27.52	27.52	8,942,484	-0.01(-0.05%)
Feb 11, 2010	26.81	27.54	26.69	27.53	8,904,474	+0.82(+3.08%)
Feb 10, 2010	26.83	26.91	26.25	26.71	9,189,622	-0.36(-1.33%)
Feb 09, 2010	27.04	27.42	26.68	27.07	7,540,228	+0.60(+2.25%)
Feb 08, 2010	27.17	27.33	26.47	26.47	7,097,225	-0.60(-2.20%)
Feb 05, 2010	26.74	27.12	26.04	27.07	12,588,489	+0.64(+2.43%)
Feb 04, 2010	27.21	27.63	26.43	26.43	13,715,173	-1.63(-5.82%)
Feb 03, 2010	28.38	28.89	27.96	28.06	7,547,775	-0.66(-2.28%)
Feb 02, 2010	28.32	28.79	27.90	28.71	8,008,874	+0.65(+2.31%)
Feb 01, 2010	27.63	28.21	27.48	28.06	7,178,028	+0.77(+2.82%)
Jan 29, 2010	28.12	28.29	27.14	27.29	9,945,895	-0.40(-1.45%)
Jan 28, 2010	28.97	28.98	27.50	27.70	10,144,392	-0.80(-2.79%)
Jan 27, 2010	29.03	29.48	27.86	28.49	10,948,873	-0.65(-2.23%)
Jan 26, 2010	28.72	29.84	28.60	29.14	11,339,318	-0.38(-1.29%)
Jan 25, 2010	30.06	30.34	29.43	29.52	8,954,972	-0.04(-0.14%)
Jan 22, 2010	29.72	30.43	29.21	29.56	10,603,652	-1.00(-3.28%)
Jan 21, 2010	31.52	31.61	30.51	30.57	8,539,555	-0.95(-3.01%)
Jan 20, 2010	31.83	31.90	31.41	31.52	7,547,683	-0.67(-2.08%)
Jan 19, 2010	31.74	32.28	31.52	32.18	5,139,660	+0.45(+1.43%)
Jan 15, 2010	32.07	31.73	31.73	31.73	5,862,899	-0.32(-1.00%)
Jan 14, 2010	32.37	32.47	31.70	32.05	6,652,875	-0.35(-1.07%)
Jan 13, 2010	32.39	32.70	31.70	32.40	5,078,121	+0.01(+0.04%)
Jan 12, 2010	32.65	32.74	32.02	32.39	7,789,057	-0.82(-2.48%)
Jan 11, 2010	33.90	33.93	32.75	33.21	6,759,852	-0.19(-0.58%)
Jan 08, 2010	32.87	33.74	32.67	33.40	9,883,964	+0.47(+1.42%)
Jan 07, 2010	32.97	32.97	32.18	32.93	7,082,193	-0.23(-0.69%)
Jan 06, 2010	32.14	33.52	32.14	33.16	9,941,694	+0.97(+3.01%)
Jan 05, 2010	31.96	32.29	31.70	32.19	5,396,111	+0.22(+0.69%)
Jan 04, 2010	31.70	32.30	31.66	31.97	7,360,175	+0.76(+2.44%)
Dec 31, 2009	31.72	31.21	31.21	31.21	3,423,089	-0.27(-0.87%)
Dec 30, 2009	30.61	31.50	30.61	31.48	5,275,550	+0.67(+2.17%)
Dec 29, 2009	31.45	31.45	30.73	30.81	4,364,900	-0.60(-1.90%)
Dec 28, 2009	31.93	32.11	31.21	31.41	5,830,254	-0.10(-0.32%)
Dec 24, 2009	31.19	31.61	31.11	31.51	3,046,101	+0.67(+2.17%)
Dec 23, 2009	30.67	30.89	30.47	30.84	4,701,075	+0.51(+1.68%)
Dec 22, 2009	29.86	30.34	29.66	30.33	7,004,340	+0.48(+1.61%)
Dec 21, 2009	29.60	29.89	29.22	29.85	7,118,218	+0.53(+1.80%)
Dec 18, 2009	28.87	29.34	28.74	29.32	10,804,909	+0.56(+1.93%)
Dec 17, 2009	28.65	28.85	28.53	28.77	6,847,656	-0.13(-0.46%)
Dec 16, 2009	28.39	29.08	28.33	28.90	12,365,788	+0.12(+0.42%)
Dec 15, 2009	28.45	29.01	28.27	28.78	5,421,429	+0.13(+0.44%)
Dec 14, 2009	28.44	28.69	28.43	28.65	5,834,924	+0.39(+1.37%)
Dec 11, 2009	28.24	28.61	28.08	28.26	7,035,898	+0.14(+0.50%)
Dec 10, 2009	28.69	28.87	28.04	28.12	7,318,608	-0.68(-2.37%)
Dec 09, 2009	28.33	29.06	27.99	28.81	7,046,873	+0.50(+1.77%)
Dec 08, 2009	28.44	28.58	28.20	28.30	4,622,602	-0.45(-1.58%)
Dec 07, 2009	28.64	29.07	28.56	28.76	4,436,966	-0.10(-0.35%)
Dec 04, 2009	29.25	29.68	28.10	28.86	7,061,680	+0.07(+0.26%)
Dec 03, 2009	29.56	29.65	28.73	28.79	6,487,598	-0.69(-2.34%)
Dec 02, 2009	29.17	29.64	29.13	29.48	7,407,222	+0.52(+1.78%)

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.