Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	35.58	35.82	35.40	35.64	4,537,955	+0.20(+0.56%)
Feb 25, 2010	35.22	35.46	34.95	35.44	4,387,408	+0.06(+0.17%)
Feb 24, 2010	35.54	35.57	35.26	35.38	5,053,601	-0.05(-0.13%)
Feb 23, 2010	35.09	35.57	34.97	35.43	5,301,260	+0.28(+0.80%)
Feb 22, 2010	35.43	35.57	35.09	35.14	4,100,155	-0.21(-0.58%)
Feb 19, 2010	35.41	35.55	35.14	35.35	3,627,945	-0.09(-0.25%)
Feb 18, 2010	34.79	35.52	34.76	35.44	3,815,495	+0.62(+1.77%)
Feb 17, 2010	34.86	34.99	34.76	34.82	4,401,609	+0.05(+0.15%)
Feb 16, 2010	34.62	34.77	34.44	34.77	4,741,685	+0.23(+0.68%)
Feb 12, 2010	34.59	34.53	34.53	34.53	4,662,172	-0.19(-0.56%)
Feb 11, 2010	34.68	34.85	34.45	34.73	3,839,459	+0.15(+0.44%)
Feb 10, 2010	34.89	34.97	34.42	34.58	4,289,722	-0.40(-1.16%)
Feb 09, 2010	34.89	35.17	34.65	34.98	3,882,392	+0.59(+1.72%)
Feb 08, 2010	34.71	34.96	34.37	34.39	4,648,106	-0.21(-0.59%)
Feb 05, 2010	34.75	34.93	34.18	34.59	5,246,294	-0.16(-0.46%)
Feb 04, 2010	35.21	35.35	34.72	34.75	4,262,591	-0.68(-1.92%)
Feb 03, 2010	35.55	35.55	35.07	35.43	5,685,854	-0.17(-0.48%)
Feb 02, 2010	35.01	35.71	34.77	35.60	5,416,255	+0.72(+2.05%)
Feb 01, 2010	35.16	35.16	34.62	34.89	5,582,715	+0.04(+0.12%)
Jan 29, 2010	34.90	35.31	34.66	34.85	6,237,335	+0.16(+0.47%)
Jan 28, 2010	35.10	35.25	34.66	34.68	7,204,084	-0.23(-0.66%)
Jan 27, 2010	35.27	35.47	34.73	34.91	6,469,360	-0.36(-1.01%)
Jan 26, 2010	35.64	35.64	35.07	35.27	6,810,470	-0.20(-0.56%)
Jan 25, 2010	35.64	35.67	35.06	35.47	5,025,136	+0.13(+0.37%)
Jan 22, 2010	35.14	36.07	34.96	35.34	7,139,406	-0.52(-1.44%)
Jan 21, 2010	36.51	36.68	35.79	35.85	5,768,324	-0.58(-1.58%)
Jan 20, 2010	36.73	36.73	35.92	36.43	4,549,062	-0.42(-1.13%)
Jan 19, 2010	36.60	37.11	36.56	36.85	5,469,709	+0.34(+0.93%)
Jan 15, 2010	36.87	36.51	36.51	36.51	6,289,689	-0.47(-1.27%)
Jan 14, 2010	37.36	37.36	36.91	36.98	3,299,771	-0.35(-0.94%)
Jan 13, 2010	37.12	37.37	36.96	37.33	3,111,651	+0.35(+0.95%)
Jan 12, 2010	36.69	37.20	36.61	36.98	4,178,313	+0.23(+0.62%)
Jan 11, 2010	36.78	36.79	35.91	36.75	4,891,615	-0.05(-0.13%)
Jan 08, 2010	36.89	36.94	36.25	36.79	5,015,984	-0.23(-0.63%)
Jan 07, 2010	37.36	37.36	36.74	37.03	5,305,647	-0.25(-0.66%)
Jan 06, 2010	37.76	37.76	37.25	37.27	4,009,422	-0.46(-1.23%)
Jan 05, 2010	37.73	37.91	37.35	37.74	4,029,348	+0.03(+0.08%)
Jan 04, 2010	37.72	37.86	37.31	37.71	2,671,535	+0.33(+0.88%)
Dec 31, 2009	37.72	37.38	37.38	37.38	2,155,534	-0.40(-1.06%)
Dec 30, 2009	37.76	37.99	37.70	37.78	1,779,278	-0.01(-0.03%)
Dec 29, 2009	37.76	38.04	37.70	37.79	2,106,027	+0.02(+0.05%)
Dec 28, 2009	37.59	37.78	37.47	37.77	1,620,944	+0.22(+0.58%)
Dec 24, 2009	37.78	37.87	37.40	37.56	1,118,391	-0.13(-0.36%)
Dec 23, 2009	37.83	37.83	37.52	37.69	2,709,720	+0.01(+0.02%)
Dec 22, 2009	37.94	38.04	37.49	37.69	2,835,677	-0.15(-0.40%)
Dec 21, 2009	37.26	37.98	37.26	37.84	3,221,613	+0.68(+1.83%)
Dec 18, 2009	37.72	37.83	36.83	37.16	6,052,471	-0.45(-1.19%)
Dec 17, 2009	38.11	38.11	37.55	37.60	4,261,146	-0.48(-1.26%)
Dec 16, 2009	38.27	38.51	38.04	38.08	3,370,525	-0.06(-0.15%)
Dec 15, 2009	38.23	38.30	37.99	38.14	3,425,266	-0.01(-0.03%)
Dec 14, 2009	38.22	38.28	38.13	38.15	3,085,615	+0.19(+0.49%)
Dec 11, 2009	38.13	38.28	37.89	37.97	4,783,754	+0.06(+0.15%)
Dec 10, 2009	37.71	38.17	37.57	37.91	4,311,858	+0.29(+0.76%)
Dec 09, 2009	37.73	37.77	37.20	37.62	6,206,804	-0.46(-1.22%)
Dec 08, 2009	38.13	38.23	37.84	38.08	3,762,310	-0.16(-0.43%)
Dec 07, 2009	38.40	38.40	37.88	38.25	4,723,426	-0.40(-1.03%)
Dec 04, 2009	39.06	39.20	38.56	38.65	4,197,347	-0.09(-0.24%)
Dec 03, 2009	39.26	39.27	38.67	38.74	3,335,977	-0.45(-1.14%)
Dec 02, 2009	38.97	39.33	38.88	39.19	3,693,944	-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.