Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	27.28	27.48	25.91	26.13	881,348	-1.88(-6.71%)
Feb 25, 2010	28.39	28.39	27.43	28.01	527,351	-0.80(-2.79%)
Feb 24, 2010	28.90	29.39	28.55	28.81	674,536	-1.16(-3.86%)
Feb 23, 2010	30.84	30.84	29.87	29.97	244,829	-1.07(-3.46%)
Feb 22, 2010	31.28	31.48	30.83	31.05	196,179	-0.13(-0.41%)
Feb 19, 2010	30.77	31.27	30.34	31.17	146,503	+0.37(+1.20%)
Feb 18, 2010	30.49	30.88	30.11	30.80	191,948	+0.20(+0.65%)
Feb 17, 2010	30.64	30.78	30.44	30.60	167,296	-0.05(-0.15%)
Feb 16, 2010	30.26	30.65	30.02	30.65	159,618	+0.62(+2.08%)
Feb 12, 2010	30.18	30.02	30.02	30.02	345,856	-0.31(-1.01%)
Feb 11, 2010	30.25	30.45	30.08	30.33	295,378	+0.09(+0.30%)
Feb 10, 2010	30.97	31.40	29.93	30.24	239,424	-0.68(-2.19%)
Feb 09, 2010	30.83	31.36	30.77	30.92	114,771	+0.30(+0.97%)
Feb 08, 2010	30.94	31.12	30.39	30.62	176,479	-0.10(-0.32%)
Feb 05, 2010	30.30	30.72	30.06	30.72	215,350	+0.32(+1.04%)
Feb 04, 2010	31.79	31.87	30.08	30.40	346,616	-1.82(-5.63%)
Feb 03, 2010	32.08	32.27	31.88	32.22	130,791	+0.10(+0.31%)
Feb 02, 2010	32.43	33.07	31.93	32.12	159,422	-0.02(-0.06%)
Feb 01, 2010	31.17	32.23	31.17	32.14	238,928	+1.05(+3.37%)
Jan 29, 2010	32.52	32.52	31.03	31.09	404,964	-1.31(-4.04%)
Jan 28, 2010	32.47	32.62	32.25	32.40	292,507	+0.14(+0.45%)
Jan 27, 2010	32.16	32.34	31.83	32.26	230,999	+0.09(+0.28%)
Jan 26, 2010	31.89	32.41	31.61	32.17	212,359	+0.13(+0.39%)
Jan 25, 2010	32.17	33.15	31.86	32.04	173,705	+0.09(+0.28%)
Jan 22, 2010	32.62	32.79	31.95	31.95	316,103	-0.79(-2.43%)
Jan 21, 2010	33.38	33.62	32.61	32.74	245,096	-0.79(-2.37%)
Jan 20, 2010	33.54	33.62	33.01	33.54	222,816	-0.25(-0.75%)
Jan 19, 2010	33.94	34.22	33.73	33.79	279,373	-0.12(-0.35%)
Jan 15, 2010	33.67	33.91	33.91	33.91	327,478	+0.23(+0.70%)
Jan 14, 2010	34.26	34.40	33.64	33.67	145,104	-0.55(-1.61%)
Jan 13, 2010	32.76	34.28	32.71	34.22	382,831	+1.43(+4.35%)
Jan 12, 2010	33.53	33.59	32.68	32.80	412,031	-0.78(-2.31%)
Jan 11, 2010	33.29	33.77	33.26	33.57	203,077	+0.35(+1.06%)
Jan 08, 2010	34.00	34.18	33.20	33.22	406,921	-0.67(-1.97%)
Jan 07, 2010	34.32	34.41	33.31	33.89	355,688	-0.43(-1.26%)
Jan 06, 2010	33.94	34.46	33.20	34.32	523,758	+0.00(+0.00%)
Jan 05, 2010	34.10	34.52	34.05	34.32	269,595	+0.12(+0.34%)
Jan 04, 2010	34.32	34.62	34.09	34.21	215,124	+0.03(+0.08%)
Dec 31, 2009	34.43	34.18	34.18	34.18	153,997	-0.25(-0.73%)
Dec 30, 2009	34.59	34.70	34.25	34.43	330,316	-0.12(-0.34%)
Dec 29, 2009	34.59	34.79	34.32	34.55	298,891	-0.01(-0.03%)
Dec 28, 2009	34.22	34.69	34.22	34.56	176,754	+0.21(+0.60%)
Dec 24, 2009	34.31	34.58	34.21	34.35	98,669	-0.05(-0.16%)
Dec 23, 2009	34.78	35.05	34.32	34.41	223,274	-0.45(-1.30%)
Dec 22, 2009	34.41	34.86	34.29	34.86	285,897	+0.41(+1.18%)
Dec 21, 2009	34.58	34.97	34.37	34.45	243,958	-0.10(-0.29%)
Dec 18, 2009	34.89	35.09	33.96	34.55	362,555	-0.32(-0.91%)
Dec 17, 2009	35.44	35.44	34.50	34.87	304,797	-0.63(-1.78%)
Dec 16, 2009	35.68	35.93	35.36	35.50	350,984	-0.15(-0.43%)
Dec 15, 2009	36.03	36.12	34.95	35.65	874,748	-0.56(-1.55%)
Dec 14, 2009	36.65	36.70	36.09	36.21	484,292	-0.52(-1.43%)
Dec 11, 2009	37.75	37.75	36.30	36.74	429,377	-0.48(-1.29%)
Dec 10, 2009	37.75	38.00	36.92	37.21	291,861	-0.51(-1.36%)
Dec 09, 2009	38.66	38.82	37.53	37.73	248,259	-0.83(-2.16%)
Dec 08, 2009	39.11	39.28	38.13	38.56	200,894	-0.58(-1.48%)
Dec 07, 2009	39.03	39.86	39.01	39.14	304,076	+0.15(+0.39%)
Dec 04, 2009	39.17	39.45	38.49	38.98	345,896	+0.20(+0.51%)
Dec 03, 2009	38.00	39.17	38.00	38.79	352,888	+0.98(+2.60%)
Dec 02, 2009	38.00	38.48	37.69	37.80	203,401	-0.07(-0.19%)

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.