Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	35.10	35.66	34.73	35.66	9,241,515	+0.74(+2.12%)
Feb 25, 2010	33.93	34.95	33.90	34.92	9,122,828	+0.58(+1.68%)
Feb 24, 2010	33.01	34.43	32.88	34.35	11,216,812	+1.65(+5.06%)
Feb 23, 2010	33.98	34.20	32.63	32.69	7,962,788	-1.24(-3.65%)
Feb 22, 2010	34.21	34.64	33.79	33.93	6,874,895	-0.56(-1.63%)
Feb 19, 2010	34.32	35.28	34.22	34.49	8,808,104	+0.01(+0.04%)
Feb 18, 2010	34.59	34.79	34.34	34.48	4,248,492	-0.16(-0.47%)
Feb 17, 2010	35.25	35.26	34.52	34.64	3,534,730	-0.48(-1.37%)
Feb 16, 2010	34.87	35.28	34.57	35.12	5,554,993	+0.72(+2.09%)
Feb 12, 2010	33.45	34.41	34.41	34.41	38,095,820	+0.71(+2.10%)
Feb 11, 2010	33.15	33.86	32.88	33.70	8,966,088	+1.03(+3.16%)
Feb 10, 2010	33.28	33.28	32.61	32.67	8,937,214	-0.81(-2.41%)
Feb 09, 2010	33.65	34.02	33.12	33.47	6,394,193	+0.34(+1.03%)
Feb 08, 2010	33.69	34.73	33.12	33.13	12,013,229	-0.06(-0.19%)
Feb 05, 2010	32.03	33.41	32.03	33.19	14,457,064	+1.36(+4.27%)
Feb 04, 2010	33.86	33.86	31.41	31.83	18,988,816	-2.70(-7.81%)
Feb 03, 2010	34.55	34.99	34.29	34.53	5,845,902	-0.13(-0.38%)
Feb 02, 2010	34.30	34.95	34.06	34.66	5,870,572	+0.24(+0.68%)
Feb 01, 2010	34.05	34.59	33.51	34.42	6,297,079	+0.52(+1.53%)
Jan 29, 2010	34.71	35.03	33.79	33.90	6,604,130	-0.44(-1.27%)
Jan 28, 2010	35.28	35.46	34.19	34.34	8,893,644	-0.45(-1.30%)
Jan 27, 2010	33.99	34.93	33.52	34.79	11,250,179	+0.96(+2.84%)
Jan 26, 2010	35.61	35.65	33.81	33.83	11,560,614	-2.46(-6.77%)
Jan 25, 2010	37.40	37.60	36.24	36.29	6,225,820	-0.61(-1.65%)
Jan 22, 2010	36.43	37.59	36.42	36.89	9,760,880	+0.13(+0.36%)
Jan 21, 2010	39.09	39.09	36.15	36.76	15,363,690	-2.24(-5.75%)
Jan 20, 2010	39.44	39.71	38.80	39.01	5,159,027	-0.97(-2.42%)
Jan 19, 2010	39.84	40.32	39.56	39.97	4,262,104	+0.11(+0.28%)
Jan 15, 2010	40.40	39.86	39.86	39.86	19,513,216	-0.53(-1.32%)
Jan 14, 2010	40.43	40.69	40.19	40.40	2,682,384	-0.18(-0.43%)
Jan 13, 2010	40.60	40.72	39.54	40.57	5,246,166	+0.13(+0.31%)
Jan 12, 2010	41.23	41.52	40.35	40.45	4,116,252	-0.84(-2.03%)
Jan 11, 2010	41.38	41.73	40.92	41.28	3,793,998	-0.01(-0.02%)
Jan 08, 2010	40.12	41.38	39.92	41.29	7,565,205	+1.07(+2.67%)
Jan 07, 2010	40.12	40.44	39.97	40.22	4,974,715	+0.05(+0.12%)
Jan 06, 2010	40.25	40.43	39.96	40.17	4,267,772	-0.27(-0.68%)
Jan 05, 2010	40.24	40.69	39.95	40.44	4,796,562	-0.03(-0.08%)
Jan 04, 2010	40.01	40.60	39.90	40.47	4,501,499	+0.76(+1.92%)
Dec 31, 2009	40.18	39.71	39.71	39.71	12,131,780	-0.28(-0.70%)
Dec 30, 2009	39.74	40.16	39.52	39.99	2,453,986	-0.01(-0.02%)
Dec 29, 2009	40.14	40.62	39.69	40.00	3,275,259	-0.14(-0.35%)
Dec 28, 2009	39.19	40.18	39.19	40.14	4,138,197	+0.99(+2.54%)
Dec 24, 2009	38.78	39.14	38.74	39.14	1,070,820	+0.37(+0.97%)
Dec 23, 2009	38.70	38.83	38.42	38.77	2,764,683	+0.08(+0.20%)
Dec 22, 2009	38.42	38.76	38.30	38.69	3,875,638	+0.36(+0.93%)
Dec 21, 2009	38.25	38.57	38.10	38.34	2,551,997	-0.02(-0.04%)
Dec 18, 2009	38.62	38.71	37.86	38.35	5,555,628	-0.01(-0.02%)
Dec 17, 2009	38.77	39.35	38.36	38.36	3,754,033	-0.71(-1.82%)
Dec 16, 2009	38.92	39.35	38.63	39.07	5,853,347	-0.08(-0.21%)
Dec 15, 2009	39.18	39.32	38.94	39.15	2,797,517	-0.21(-0.53%)
Dec 14, 2009	39.37	39.76	39.20	39.36	2,600,058	-0.13(-0.33%)
Dec 11, 2009	39.21	39.56	38.79	39.49	5,894,556	+0.74(+1.90%)
Dec 10, 2009	38.53	39.05	38.32	38.76	6,445,808	+0.25(+0.66%)
Dec 09, 2009	37.73	38.78	37.38	38.51	4,719,271	+0.74(+1.97%)
Dec 08, 2009	37.84	38.11	37.64	37.76	6,187,656	-0.47(-1.23%)
Dec 07, 2009	39.31	39.56	38.06	38.23	4,662,349	-0.82(-2.10%)
Dec 04, 2009	39.51	39.57	38.40	39.05	5,773,357	+0.07(+0.19%)
Dec 03, 2009	39.21	39.56	38.80	38.98	7,890,741	+0.19(+0.50%)
Dec 02, 2009	39.25	39.85	38.70	38.79	6,804,293	-0.29(-0.75%)

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.