Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	34.55	34.70	34.05	34.65	4,792,576	+0.09(+0.26%)
Feb 25, 2010	33.80	34.59	33.54	34.56	7,735,478	+0.01(+0.03%)
Feb 24, 2010	33.63	34.63	33.56	34.55	9,545,142	+1.11(+3.32%)
Feb 23, 2010	33.68	33.82	33.20	33.44	7,905,988	-0.26(-0.77%)
Feb 22, 2010	34.21	34.21	33.51	33.70	6,119,722	-0.18(-0.53%)
Feb 19, 2010	33.80	34.16	33.56	33.88	12,323,988	+0.64(+1.93%)
Feb 18, 2010	32.47	33.33	32.47	33.24	9,614,359	+0.91(+2.81%)
Feb 17, 2010	32.16	32.43	31.96	32.33	9,212,968	+0.52(+1.63%)
Feb 16, 2010	31.50	31.87	31.28	31.81	9,113,617	+0.36(+1.14%)
Feb 12, 2010	32.25	31.45	31.45	31.45	21,221,400	-1.19(-3.65%)
Feb 11, 2010	32.60	33.16	32.28	32.64	10,125,393	-0.12(-0.37%)
Feb 10, 2010	33.45	33.55	32.57	32.76	9,591,999	+0.45(+1.39%)
Feb 09, 2010	32.60	32.66	31.91	32.31	8,047,643	+0.26(+0.81%)
Feb 08, 2010	32.77	32.79	32.02	32.05	8,615,513	-0.72(-2.20%)
Feb 05, 2010	32.43	32.80	31.85	32.77	11,881,405	+0.53(+1.64%)
Feb 04, 2010	32.88	32.96	32.20	32.24	9,450,209	-0.74(-2.24%)
Feb 03, 2010	32.85	33.43	32.54	32.98	6,731,911	+0.00(+0.00%)
Feb 02, 2010	32.54	33.13	32.31	32.98	5,735,692	+0.50(+1.54%)
Feb 01, 2010	32.39	32.54	32.06	32.48	8,693,889	+0.18(+0.56%)
Jan 29, 2010	32.95	33.24	32.17	32.30	8,377,801	-0.59(-1.79%)
Jan 28, 2010	33.29	33.66	32.48	32.89	6,417,751	-0.25(-0.75%)
Jan 27, 2010	33.68	33.68	32.65	33.14	9,896,833	-0.80(-2.36%)
Jan 26, 2010	33.81	34.29	33.62	33.94	5,356,277	-0.22(-0.64%)
Jan 25, 2010	34.63	34.98	33.97	34.16	6,961,426	-0.22(-0.64%)
Jan 22, 2010	35.62	35.82	34.35	34.38	7,721,292	-1.44(-4.02%)
Jan 21, 2010	36.49	36.65	35.46	35.82	7,404,305	-0.67(-1.84%)
Jan 20, 2010	36.37	36.51	35.62	36.49	6,258,410	-0.46(-1.24%)
Jan 19, 2010	35.87	37.02	35.81	36.95	5,964,058	+1.08(+3.01%)
Jan 15, 2010	35.92	35.87	35.87	35.87	6,732,300	-0.03(-0.08%)
Jan 14, 2010	36.13	36.51	35.79	35.90	4,536,191	-0.38(-1.05%)
Jan 13, 2010	35.83	36.36	35.60	36.28	3,660,011	+0.62(+1.74%)
Jan 12, 2010	36.14	36.14	35.38	35.66	5,073,882	-0.55(-1.52%)
Jan 11, 2010	36.68	36.77	35.95	36.21	4,901,318	-0.48(-1.31%)
Jan 08, 2010	36.75	36.97	36.34	36.69	5,429,158	-0.20(-0.54%)
Jan 07, 2010	37.41	37.59	36.81	36.89	5,576,649	-0.73(-1.94%)
Jan 06, 2010	37.33	37.74	37.20	37.62	5,209,045	-0.08(-0.21%)
Jan 05, 2010	37.04	37.80	36.87	37.70	7,108,727	+0.61(+1.64%)
Jan 04, 2010	36.65	37.30	36.65	37.09	4,710,112	+0.31(+0.84%)
Dec 31, 2009	37.17	36.78	36.78	36.78	2,900,400	-0.40(-1.08%)
Dec 30, 2009	37.03	37.50	37.03	37.18	2,124,034	-0.03(-0.08%)
Dec 29, 2009	37.14	37.34	36.97	37.21	3,093,198	+0.02(+0.05%)
Dec 28, 2009	37.18	37.42	36.97	37.19	2,573,464	+0.02(+0.05%)
Dec 24, 2009	36.95	37.17	36.81	37.17	1,349,993	+0.24(+0.65%)
Dec 23, 2009	37.37	37.37	36.86	36.93	5,559,504	-0.41(-1.10%)
Dec 22, 2009	37.35	37.50	37.20	37.34	3,192,196	+0.06(+0.16%)
Dec 21, 2009	37.38	37.68	37.04	37.28	5,031,815	-0.06(-0.16%)
Dec 18, 2009	37.25	37.47	37.02	37.34	9,334,728	+0.33(+0.89%)
Dec 17, 2009	37.46	37.52	36.99	37.01	6,562,790	-0.85(-2.25%)
Dec 16, 2009	36.87	38.20	36.87	37.86	15,618,700	+1.50(+4.13%)
Dec 15, 2009	35.58	36.66	35.50	36.36	8,003,770	+0.58(+1.62%)
Dec 14, 2009	35.56	35.84	35.31	35.78	5,446,501	+0.40(+1.13%)
Dec 11, 2009	35.90	35.98	35.15	35.38	4,389,302	-0.42(-1.17%)
Dec 10, 2009	35.81	36.15	35.63	35.80	3,884,417	-0.05(-0.14%)
Dec 09, 2009	35.85	36.00	35.26	35.85	4,421,408	-0.23(-0.64%)
Dec 08, 2009	36.03	36.27	35.58	36.08	3,863,169	-0.29(-0.80%)
Dec 07, 2009	36.46	36.84	36.20	36.37	3,119,497	-0.13(-0.36%)
Dec 04, 2009	36.38	36.94	35.98	36.50	4,433,199	+0.50(+1.39%)
Dec 03, 2009	36.42	36.84	36.00	36.00	3,681,220	-0.50(-1.37%)
Dec 02, 2009	36.53	36.91	36.36	36.50	3,645,646	+0.10(+0.27%)

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.