Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	33.73	33.86	33.59	33.72	2,519,256	+0.02(+0.06%)
Feb 25, 2010	33.38	33.74	33.26	33.70	5,097,451	+0.00(+0.00%)
Feb 24, 2010	33.73	33.81	33.46	33.70	2,870,130	+0.12(+0.36%)
Feb 23, 2010	33.66	33.77	33.40	33.58	3,042,965	-0.10(-0.30%)
Feb 22, 2010	33.80	33.84	33.49	33.68	3,180,017	-0.11(-0.33%)
Feb 19, 2010	33.52	33.82	33.46	33.79	2,951,771	+0.12(+0.37%)
Feb 18, 2010	33.67	33.87	33.55	33.66	2,933,261	+0.01(+0.01%)
Feb 17, 2010	33.72	33.87	33.55	33.66	2,774,248	+0.06(+0.18%)
Feb 16, 2010	33.40	33.65	33.35	33.60	3,795,586	+0.24(+0.72%)
Feb 12, 2010	33.03	33.36	33.36	33.36	5,830,200	-0.03(-0.09%)
Feb 11, 2010	33.13	33.43	32.93	33.39	3,731,633	+0.23(+0.69%)
Feb 10, 2010	32.99	33.32	32.94	33.16	4,203,134	+0.09(+0.27%)
Feb 09, 2010	32.90	33.21	32.49	33.07	7,718,530	+0.08(+0.24%)
Feb 08, 2010	33.14	33.22	32.65	32.99	4,953,533	+0.01(+0.03%)
Feb 05, 2010	33.49	33.63	32.74	32.98	7,488,037	-0.42(-1.26%)
Feb 04, 2010	34.88	35.19	33.33	33.40	9,977,817	-1.94(-5.49%)
Feb 03, 2010	35.52	35.59	34.97	35.34	3,676,107	-0.48(-1.34%)
Feb 02, 2010	35.42	35.93	35.19	35.82	3,342,582	+0.67(+1.91%)
Feb 01, 2010	34.45	35.45	34.39	35.15	3,913,163	+0.94(+2.75%)
Jan 29, 2010	34.53	34.83	34.19	34.21	2,942,251	-0.13(-0.38%)
Jan 28, 2010	34.99	35.22	34.30	34.34	3,770,684	-0.47(-1.35%)
Jan 27, 2010	34.34	34.90	34.20	34.81	3,594,525	+0.48(+1.40%)
Jan 26, 2010	34.10	34.53	34.05	34.33	2,501,697	+0.05(+0.15%)
Jan 25, 2010	34.50	34.59	34.26	34.28	3,681,650	-0.01(-0.03%)
Jan 22, 2010	34.69	35.00	34.26	34.29	3,951,254	-0.68(-1.94%)
Jan 21, 2010	35.23	35.41	34.80	34.97	3,888,920	-0.18(-0.51%)
Jan 20, 2010	35.39	35.59	34.99	35.15	3,354,878	-0.50(-1.40%)
Jan 19, 2010	35.65	35.79	35.49	35.65	3,559,452	-0.02(-0.06%)
Jan 15, 2010	36.27	35.67	35.67	35.67	4,540,600	-0.61(-1.68%)
Jan 14, 2010	35.91	36.32	35.70	36.28	2,981,985	+0.39(+1.09%)
Jan 13, 2010	35.83	36.10	35.53	35.89	4,053,162	-0.10(-0.28%)
Jan 12, 2010	35.51	36.06	35.32	35.99	4,769,554	+0.67(+1.90%)
Jan 11, 2010	34.88	35.56	34.70	35.32	4,162,526	+0.60(+1.73%)
Jan 08, 2010	34.70	34.82	34.50	34.72	2,712,001	+0.01(+0.03%)
Jan 07, 2010	34.57	34.81	34.50	34.71	1,763,081	-0.01(-0.03%)
Jan 06, 2010	34.95	35.16	34.66	34.72	3,004,220	-0.25(-0.71%)
Jan 05, 2010	35.12	35.16	34.81	34.97	2,371,422	-0.12(-0.34%)
Jan 04, 2010	35.12	35.28	35.05	35.09	2,129,563	+0.12(+0.34%)
Dec 31, 2009	35.20	34.97	34.97	34.97	1,287,000	-0.24(-0.68%)
Dec 30, 2009	35.23	35.43	35.12	35.21	1,355,965	-0.01(-0.03%)
Dec 29, 2009	35.25	35.44	35.22	35.22	2,045,081	+0.06(+0.17%)
Dec 28, 2009	35.52	35.53	35.09	35.16	1,795,835	-0.22(-0.62%)
Dec 24, 2009	35.45	35.57	35.32	35.38	1,028,418	-0.02(-0.06%)
Dec 23, 2009	35.23	35.45	35.11	35.40	1,893,493	+0.34(+0.97%)
Dec 22, 2009	35.01	35.39	34.82	35.06	2,209,881	+0.06(+0.17%)
Dec 21, 2009	34.71	35.04	34.33	35.00	2,852,973	+0.49(+1.42%)
Dec 18, 2009	34.43	34.58	34.26	34.51	3,836,811	+0.16(+0.47%)
Dec 17, 2009	34.38	34.69	34.26	34.35	2,473,426	-0.23(-0.67%)
Dec 16, 2009	34.90	34.93	34.48	34.58	1,897,502	-0.01(-0.03%)
Dec 15, 2009	34.73	34.83	34.49	34.59	2,588,488	-0.24(-0.69%)
Dec 14, 2009	34.93	34.94	34.69	34.83	3,505,650	+0.37(+1.07%)
Dec 11, 2009	34.49	34.72	34.35	34.46	2,341,317	+0.16(+0.47%)
Dec 10, 2009	34.75	34.96	34.27	34.30	4,575,347	-0.26(-0.75%)
Dec 09, 2009	34.05	34.62	33.89	34.56	7,544,775	+0.45(+1.32%)
Dec 08, 2009	33.64	34.20	33.64	34.11	6,984,435	+0.01(+0.03%)
Dec 07, 2009	33.84	34.28	33.84	34.10	5,064,196	+0.07(+0.21%)
Dec 04, 2009	34.91	35.00	33.20	34.03	15,261,672	-1.10(-3.13%)
Dec 03, 2009	35.45	35.55	35.09	35.13	6,062,621	-0.19(-0.54%)
Dec 02, 2009	35.36	35.50	35.19	35.32	3,291,489	+0.03(+0.09%)

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.