Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	31.17	31.56	31.09	31.53	165,061	+0.33(+1.06%)
Feb 25, 2010	30.45	31.24	30.40	31.20	532,938	-0.11(-0.35%)
Feb 24, 2010	31.10	31.42	31.01	31.31	167,144	+0.35(+1.14%)
Feb 23, 2010	31.53	31.55	30.76	30.96	221,912	-0.57(-1.80%)
Feb 22, 2010	31.65	31.87	31.47	31.52	220,446	-0.14(-0.43%)
Feb 19, 2010	31.49	31.74	31.34	31.66	228,602	-0.15(-0.46%)
Feb 18, 2010	31.38	31.89	31.32	31.81	193,048	+0.24(+0.77%)
Feb 17, 2010	31.77	31.79	31.34	31.56	251,639	+0.03(+0.09%)
Feb 16, 2010	31.29	31.54	30.98	31.54	346,213	+0.81(+2.63%)
Feb 12, 2010	30.35	30.73	30.73	30.73	291,392	-0.26(-0.83%)
Feb 11, 2010	30.51	31.05	30.10	30.98	250,193	+0.73(+2.43%)
Feb 10, 2010	30.44	30.54	29.91	30.25	343,482	+0.02(+0.07%)
Feb 09, 2010	30.12	30.53	29.77	30.23	377,846	+1.09(+3.73%)
Feb 08, 2010	29.63	29.82	29.04	29.14	679,745	-0.48(-1.61%)
Feb 05, 2010	29.60	29.88	28.68	29.62	813,122	-0.40(-1.32%)
Feb 04, 2010	31.16	31.24	29.91	30.02	1,369,442	-1.77(-5.57%)
Feb 03, 2010	31.91	32.04	31.62	31.78	298,151	-0.13(-0.41%)
Feb 02, 2010	31.23	31.93	31.21	31.92	571,529	+0.73(+2.35%)
Feb 01, 2010	30.59	31.30	30.54	31.18	882,513	+1.06(+3.53%)
Jan 29, 2010	31.03	31.22	30.02	30.12	700,582	-0.46(-1.51%)
Jan 28, 2010	30.98	31.24	30.19	30.58	506,267	-0.13(-0.43%)
Jan 27, 2010	30.90	30.98	30.27	30.71	444,366	-0.43(-1.39%)
Jan 26, 2010	31.42	31.56	30.98	31.15	894,213	-0.84(-2.64%)
Jan 25, 2010	32.12	32.36	31.80	31.99	436,371	+0.31(+0.97%)
Jan 22, 2010	32.02	32.27	31.50	31.68	670,548	-0.54(-1.69%)
Jan 21, 2010	33.37	33.68	32.23	32.23	515,798	-1.50(-4.44%)
Jan 20, 2010	34.02	34.07	33.33	33.72	571,213	-0.83(-2.40%)
Jan 19, 2010	34.25	34.65	33.96	34.55	257,000	+0.59(+1.75%)
Jan 15, 2010	34.35	33.96	33.96	33.96	217,693	-0.39(-1.13%)
Jan 14, 2010	34.50	34.60	34.30	34.35	279,246	-0.16(-0.47%)
Jan 13, 2010	34.71	34.81	34.21	34.51	828,596	+0.01(+0.02%)
Jan 12, 2010	34.71	34.74	34.27	34.50	334,972	-0.56(-1.59%)
Jan 11, 2010	35.34	35.34	34.81	35.06	388,428	+0.17(+0.48%)
Jan 08, 2010	35.11	35.11	34.74	34.89	240,773	+0.12(+0.36%)
Jan 07, 2010	34.95	35.01	34.74	34.77	1,158,321	-0.37(-1.07%)
Jan 06, 2010	34.97	35.60	34.97	35.14	643,100	+0.05(+0.15%)
Jan 05, 2010	35.07	35.23	34.82	35.09	452,638	+0.30(+0.87%)
Jan 04, 2010	34.62	34.85	33.97	34.79	782,624	+1.13(+3.36%)
Dec 31, 2009	33.75	33.66	33.66	33.66	222,188	+0.12(+0.35%)
Dec 30, 2009	33.51	33.57	33.34	33.54	175,553	+0.03(+0.09%)
Dec 29, 2009	33.83	33.83	33.41	33.51	150,908	-0.03(-0.09%)
Dec 28, 2009	33.78	33.90	33.36	33.54	233,318	+0.07(+0.22%)
Dec 24, 2009	33.48	33.55	33.18	33.47	131,338	+0.54(+1.63%)
Dec 23, 2009	33.00	33.29	32.80	32.93	765,378	+0.26(+0.79%)
Dec 22, 2009	32.70	32.73	32.40	32.67	353,021	+0.32(+1.00%)
Dec 21, 2009	32.26	32.64	32.14	32.35	245,638	+0.00(+0.00%)
Dec 18, 2009	32.37	32.56	32.00	32.35	191,952	-0.01(-0.02%)
Dec 17, 2009	32.51	32.88	32.15	32.36	370,730	-1.05(-3.15%)
Dec 16, 2009	33.54	33.69	33.24	33.41	181,969	+0.07(+0.22%)
Dec 15, 2009	33.41	33.59	33.22	33.34	220,914	-0.31(-0.93%)
Dec 14, 2009	33.53	33.65	33.52	33.65	320,874	+0.17(+0.52%)
Dec 11, 2009	33.53	33.59	33.22	33.48	134,319	+0.20(+0.59%)
Dec 10, 2009	33.40	33.45	33.11	33.28	323,835	-0.03(-0.09%)
Dec 09, 2009	33.25	33.34	32.85	33.31	175,675	+0.07(+0.22%)
Dec 08, 2009	33.59	33.59	32.96	33.24	301,294	-0.47(-1.40%)
Dec 07, 2009	33.84	34.05	33.66	33.71	306,864	-0.41(-1.19%)
Dec 04, 2009	34.62	34.76	33.64	34.12	293,800	+0.17(+0.49%)
Dec 03, 2009	34.52	34.63	33.85	33.95	240,964	-0.32(-0.93%)
Dec 02, 2009	34.20	34.44	34.08	34.27	174,167	+0.10(+0.30%)

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.