Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	35.60	35.84	35.42	35.66	4,535,263	+0.20(+0.56%)
Feb 25, 2010	35.24	35.48	34.97	35.46	4,384,806	+0.06(+0.17%)
Feb 24, 2010	35.56	35.59	35.28	35.40	5,050,604	-0.05(-0.13%)
Feb 23, 2010	35.11	35.59	34.99	35.45	5,298,116	+0.28(+0.80%)
Feb 22, 2010	35.45	35.59	35.11	35.17	4,097,723	-0.21(-0.58%)
Feb 19, 2010	35.43	35.57	35.17	35.37	3,625,793	-0.09(-0.25%)
Feb 18, 2010	34.81	35.54	34.78	35.46	3,813,232	+0.62(+1.77%)
Feb 17, 2010	34.88	35.01	34.78	34.84	4,398,999	+0.05(+0.15%)
Feb 16, 2010	34.64	34.79	34.46	34.79	4,738,873	+0.23(+0.68%)
Feb 12, 2010	34.61	34.55	34.55	34.55	4,659,407	-0.19(-0.56%)
Feb 11, 2010	34.70	34.87	34.47	34.75	3,837,182	+0.15(+0.44%)
Feb 10, 2010	34.91	35.00	34.44	34.60	4,287,177	-0.41(-1.16%)
Feb 09, 2010	34.91	35.19	34.67	35.00	3,880,090	+0.59(+1.72%)
Feb 08, 2010	34.73	34.98	34.39	34.41	4,645,349	-0.21(-0.59%)
Feb 05, 2010	34.77	34.95	34.20	34.61	5,243,182	-0.16(-0.46%)
Feb 04, 2010	35.23	35.37	34.74	34.77	4,260,063	-0.68(-1.92%)
Feb 03, 2010	35.57	35.57	35.09	35.45	5,682,482	-0.17(-0.48%)
Feb 02, 2010	35.03	35.73	34.80	35.62	5,413,042	+0.72(+2.05%)
Feb 01, 2010	35.18	35.18	34.64	34.91	5,579,404	+0.04(+0.12%)
Jan 29, 2010	34.92	35.33	34.68	34.87	6,233,635	+0.16(+0.47%)
Jan 28, 2010	35.12	35.27	34.68	34.70	7,199,811	-0.23(-0.66%)
Jan 27, 2010	35.29	35.49	34.75	34.93	6,465,522	-0.36(-1.01%)
Jan 26, 2010	35.66	35.66	35.10	35.29	6,806,430	-0.20(-0.56%)
Jan 25, 2010	35.66	35.69	35.08	35.49	5,022,155	+0.13(+0.37%)
Jan 22, 2010	35.17	36.09	34.98	35.36	7,135,171	-0.52(-1.44%)
Jan 21, 2010	36.53	36.70	35.81	35.88	5,764,903	-0.58(-1.58%)
Jan 20, 2010	36.76	36.76	35.94	36.45	4,546,364	-0.42(-1.13%)
Jan 19, 2010	36.62	37.13	36.58	36.87	5,466,465	+0.34(+0.93%)
Jan 15, 2010	36.89	36.53	36.53	36.53	6,285,958	-0.47(-1.27%)
Jan 14, 2010	37.38	37.38	36.93	37.00	3,297,814	-0.35(-0.94%)
Jan 13, 2010	37.14	37.40	36.99	37.35	3,109,806	+0.35(+0.95%)
Jan 12, 2010	36.71	37.23	36.63	37.00	4,175,834	+0.23(+0.62%)
Jan 11, 2010	36.80	36.81	35.93	36.77	4,888,713	-0.05(-0.13%)
Jan 08, 2010	36.91	36.96	36.28	36.82	5,013,008	-0.23(-0.63%)
Jan 07, 2010	37.38	37.38	36.76	37.05	5,302,500	-0.25(-0.66%)
Jan 06, 2010	37.78	37.78	37.27	37.30	4,007,044	-0.46(-1.23%)
Jan 05, 2010	37.75	37.94	37.37	37.76	4,026,958	+0.03(+0.08%)
Jan 04, 2010	37.74	37.88	37.33	37.73	2,669,950	+0.33(+0.88%)
Dec 31, 2009	37.74	37.40	37.40	37.40	2,154,256	-0.40(-1.06%)
Dec 30, 2009	37.78	38.01	37.72	37.80	1,778,222	-0.01(-0.03%)
Dec 29, 2009	37.78	38.06	37.73	37.81	2,104,778	+0.02(+0.05%)
Dec 28, 2009	37.61	37.80	37.50	37.80	1,619,982	+0.22(+0.58%)
Dec 24, 2009	37.81	37.89	37.43	37.58	1,117,728	-0.13(-0.36%)
Dec 23, 2009	37.85	37.85	37.54	37.71	2,708,113	+0.01(+0.02%)
Dec 22, 2009	37.96	38.06	37.51	37.71	2,833,995	-0.15(-0.40%)
Dec 21, 2009	37.28	38.00	37.28	37.86	3,219,702	+0.68(+1.83%)
Dec 18, 2009	37.74	37.85	36.86	37.18	6,048,881	-0.45(-1.19%)
Dec 17, 2009	38.13	38.13	37.57	37.63	4,258,618	-0.48(-1.26%)
Dec 16, 2009	38.29	38.53	38.06	38.11	3,368,526	-0.06(-0.15%)
Dec 15, 2009	38.25	38.32	38.01	38.17	3,423,235	-0.01(-0.03%)
Dec 14, 2009	38.24	38.31	38.15	38.18	3,083,785	+0.19(+0.49%)
Dec 11, 2009	38.15	38.30	37.91	37.99	4,780,917	+0.06(+0.15%)
Dec 10, 2009	37.73	38.19	37.60	37.93	4,309,301	+0.29(+0.76%)
Dec 09, 2009	37.75	37.79	37.23	37.64	6,203,123	-0.46(-1.22%)
Dec 08, 2009	38.15	38.25	37.86	38.11	3,760,078	-0.16(-0.43%)
Dec 07, 2009	38.42	38.42	37.91	38.27	4,720,624	-0.40(-1.03%)
Dec 04, 2009	39.08	39.22	38.58	38.67	4,194,858	-0.09(-0.24%)
Dec 03, 2009	39.28	39.29	38.69	38.76	3,333,998	-0.45(-1.14%)
Dec 02, 2009	38.99	39.35	38.90	39.21	3,691,753	-0.02(-0.04%)

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.